{ "results": [ { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=KALYANKJIL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=510", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KALYANKJIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 510, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.9, "FH_TRADE_HIGH_PRICE": 13.15, "FH_TRADE_LOW_PRICE": 10.85, "FH_CLOSING_PRICE": 11.8, "FH_LAST_TRADED_PRICE": 11.95, "FH_PREV_CLS": 11.95, "FH_SETTLE_PRICE": 11.8, "FH_TOT_TRADED_QTY": 1641475, "FH_TOT_TRADED_VAL": 8568.1, "FH_OPEN_INT": 1471100, "FH_CHANGE_IN_OI": -109275, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 504.75, "CALCULATED_PREMIUM_VAL": 196.58 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=KALYANKJIL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=510", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KALYANKJIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 510, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.3, "FH_TRADE_HIGH_PRICE": 16.45, "FH_TRADE_LOW_PRICE": 13.25, "FH_CLOSING_PRICE": 14.4, "FH_LAST_TRADED_PRICE": 13.85, "FH_PREV_CLS": 16.6, "FH_SETTLE_PRICE": 14.4, "FH_TOT_TRADED_QTY": 488800, "FH_TOT_TRADED_VAL": 2565.47, "FH_OPEN_INT": 667400, "FH_CHANGE_IN_OI": 90475, "FH_MARKET_LOT": 1175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 504.75, "CALCULATED_PREMIUM_VAL": 72.59 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=UNOMINDA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1280", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNOMINDA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1280, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 39.95, "FH_TRADE_HIGH_PRICE": 48.9, "FH_TRADE_LOW_PRICE": 36, "FH_CLOSING_PRICE": 45.9, "FH_LAST_TRADED_PRICE": 45.9, "FH_PREV_CLS": 37.1, "FH_SETTLE_PRICE": 45.9, "FH_TOT_TRADED_QTY": 152350, "FH_TOT_TRADED_VAL": 2017.29, "FH_OPEN_INT": 64350, "FH_CHANGE_IN_OI": -44000, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1301.5, "CALCULATED_PREMIUM_VAL": 67.21 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=UNOMINDA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1280", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNOMINDA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1280, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 25, "FH_TRADE_HIGH_PRICE": 30, "FH_TRADE_LOW_PRICE": 21, "FH_CLOSING_PRICE": 21.8, "FH_LAST_TRADED_PRICE": 21.5, "FH_PREV_CLS": 32.55, "FH_SETTLE_PRICE": 21.8, "FH_TOT_TRADED_QTY": 97350, "FH_TOT_TRADED_VAL": 1269.73, "FH_OPEN_INT": 80300, "FH_CHANGE_IN_OI": 17050, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1301.5, "CALCULATED_PREMIUM_VAL": 23.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TITAN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TITAN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3650, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 27.75, "FH_TRADE_HIGH_PRICE": 27.8, "FH_TRADE_LOW_PRICE": 14.65, "FH_CLOSING_PRICE": 16.8, "FH_LAST_TRADED_PRICE": 17.5, "FH_PREV_CLS": 26.8, "FH_SETTLE_PRICE": 16.8, "FH_TOT_TRADED_QTY": 358400, "FH_TOT_TRADED_VAL": 13145.46, "FH_OPEN_INT": 324275, "FH_CHANGE_IN_OI": 39025, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3534.1, "CALCULATED_PREMIUM_VAL": 63.86 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TITAN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TITAN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3650, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 95, "FH_TRADE_HIGH_PRICE": 134.55, "FH_TRADE_LOW_PRICE": 93.5, "FH_CLOSING_PRICE": 122.55, "FH_LAST_TRADED_PRICE": 121.85, "FH_PREV_CLS": 97.1, "FH_SETTLE_PRICE": 122.55, "FH_TOT_TRADED_QTY": 37975, "FH_TOT_TRADED_VAL": 1429.49, "FH_OPEN_INT": 109025, "FH_CHANGE_IN_OI": -3850, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3534.1, "CALCULATED_PREMIUM_VAL": 43.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PETRONET&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PETRONET", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.15, "FH_TRADE_HIGH_PRICE": 12.6, "FH_TRADE_LOW_PRICE": 10, "FH_CLOSING_PRICE": 11.7, "FH_LAST_TRADED_PRICE": 11.65, "FH_PREV_CLS": 11.45, "FH_SETTLE_PRICE": 11.7, "FH_TOT_TRADED_QTY": 133200, "FH_TOT_TRADED_VAL": 374.84, "FH_OPEN_INT": 768600, "FH_CHANGE_IN_OI": 7200, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 277.75, "CALCULATED_PREMIUM_VAL": 15.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PETRONET&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PETRONET", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.55, "FH_TRADE_HIGH_PRICE": 3, "FH_TRADE_LOW_PRICE": 2.3, "FH_CLOSING_PRICE": 2.55, "FH_LAST_TRADED_PRICE": 2.55, "FH_PREV_CLS": 2.7, "FH_SETTLE_PRICE": 2.55, "FH_TOT_TRADED_QTY": 253800, "FH_TOT_TRADED_VAL": 691.87, "FH_OPEN_INT": 1321200, "FH_CHANGE_IN_OI": 9000, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 277.75, "CALCULATED_PREMIUM_VAL": 6.61 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=NYKAA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=235", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NYKAA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 235, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.6, "FH_TRADE_HIGH_PRICE": 10.6, "FH_TRADE_LOW_PRICE": 7.6, "FH_CLOSING_PRICE": 9.2, "FH_LAST_TRADED_PRICE": 9.4, "FH_PREV_CLS": 8.1, "FH_SETTLE_PRICE": 9.2, "FH_TOT_TRADED_QTY": 500000, "FH_TOT_TRADED_VAL": 1221.63, "FH_OPEN_INT": 512500, "FH_CHANGE_IN_OI": 68750, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 240.98, "CALCULATED_PREMIUM_VAL": 46.63 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=NYKAA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=235", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NYKAA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 235, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.65, "FH_TRADE_HIGH_PRICE": 3.75, "FH_TRADE_LOW_PRICE": 2.2, "FH_CLOSING_PRICE": 2.95, "FH_LAST_TRADED_PRICE": 2.85, "FH_PREV_CLS": 3.75, "FH_SETTLE_PRICE": 2.95, "FH_TOT_TRADED_QTY": 628125, "FH_TOT_TRADED_VAL": 1494.78, "FH_OPEN_INT": 684375, "FH_CHANGE_IN_OI": 21875, "FH_MARKET_LOT": 3125, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 240.98, "CALCULATED_PREMIUM_VAL": 18.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=VOLTAS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "VOLTAS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1360, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 54.5, "FH_TRADE_HIGH_PRICE": 71.25, "FH_TRADE_LOW_PRICE": 52.2, "FH_CLOSING_PRICE": 69.25, "FH_LAST_TRADED_PRICE": 69.05, "FH_PREV_CLS": 51.9, "FH_SETTLE_PRICE": 69.25, "FH_TOT_TRADED_QTY": 38625, "FH_TOT_TRADED_VAL": 549.81, "FH_OPEN_INT": 60375, "FH_CHANGE_IN_OI": -4125, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1415.8, "CALCULATED_PREMIUM_VAL": 24.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=VOLTAS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "VOLTAS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1360, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.3, "FH_TRADE_HIGH_PRICE": 15.65, "FH_TRADE_LOW_PRICE": 9, "FH_CLOSING_PRICE": 10.25, "FH_LAST_TRADED_PRICE": 9.8, "FH_PREV_CLS": 16.45, "FH_SETTLE_PRICE": 10.25, "FH_TOT_TRADED_QTY": 256875, "FH_TOT_TRADED_VAL": 3523.2, "FH_OPEN_INT": 144000, "FH_CHANGE_IN_OI": -1125, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1415.8, "CALCULATED_PREMIUM_VAL": 29.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BLUESTARCO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BLUESTARCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1880, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 50.25, "FH_TRADE_HIGH_PRICE": 52.7, "FH_TRADE_LOW_PRICE": 45.85, "FH_CLOSING_PRICE": 52, "FH_LAST_TRADED_PRICE": 52, "FH_PREV_CLS": 48.5, "FH_SETTLE_PRICE": 52, "FH_TOT_TRADED_QTY": 20475, "FH_TOT_TRADED_VAL": 395.21, "FH_OPEN_INT": 19175, "FH_CHANGE_IN_OI": -650, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1889.1, "CALCULATED_PREMIUM_VAL": 10.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=POLYCAB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=7100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POLYCAB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7100, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 206.9, "FH_TRADE_HIGH_PRICE": 260.95, "FH_TRADE_LOW_PRICE": 170.2, "FH_CLOSING_PRICE": 250.65, "FH_LAST_TRADED_PRICE": 246.45, "FH_PREV_CLS": 254.95, "FH_SETTLE_PRICE": 250.65, "FH_TOT_TRADED_QTY": 62375, "FH_TOT_TRADED_VAL": 4558.68, "FH_OPEN_INT": 21125, "FH_CHANGE_IN_OI": 1375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7250, "CALCULATED_PREMIUM_VAL": 130.06 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=POLYCAB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POLYCAB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7100, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 68.25, "FH_TRADE_HIGH_PRICE": 115, "FH_TRADE_LOW_PRICE": 62, "FH_CLOSING_PRICE": 67.35, "FH_LAST_TRADED_PRICE": 67.05, "FH_PREV_CLS": 68.5, "FH_SETTLE_PRICE": 67.35, "FH_TOT_TRADED_QTY": 141375, "FH_TOT_TRADED_VAL": 10164.48, "FH_OPEN_INT": 47000, "FH_CHANGE_IN_OI": 2750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7250, "CALCULATED_PREMIUM_VAL": 126.86 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=LT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3550", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3550, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 69.05, "FH_TRADE_HIGH_PRICE": 84.75, "FH_TRADE_LOW_PRICE": 63.1, "FH_CLOSING_PRICE": 73.4, "FH_LAST_TRADED_PRICE": 74, "FH_PREV_CLS": 67.6, "FH_SETTLE_PRICE": 73.4, "FH_TOT_TRADED_QTY": 489825, "FH_TOT_TRADED_VAL": 17761.21, "FH_OPEN_INT": 163100, "FH_CHANGE_IN_OI": -22400, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3586.2, "CALCULATED_PREMIUM_VAL": 372.42 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=LT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3550", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3550, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 27.05, "FH_TRADE_HIGH_PRICE": 30.1, "FH_TRADE_LOW_PRICE": 20.3, "FH_CLOSING_PRICE": 23.35, "FH_LAST_TRADED_PRICE": 22.6, "FH_PREV_CLS": 27.85, "FH_SETTLE_PRICE": 23.35, "FH_TOT_TRADED_QTY": 605675, "FH_TOT_TRADED_VAL": 21647.05, "FH_OPEN_INT": 259875, "FH_CHANGE_IN_OI": -60725, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3586.2, "CALCULATED_PREMIUM_VAL": 145.59 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=COALINDIA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=375", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COALINDIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 375, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 24.2, "FH_TRADE_HIGH_PRICE": 26.65, "FH_TRADE_LOW_PRICE": 22.1, "FH_CLOSING_PRICE": 22.15, "FH_LAST_TRADED_PRICE": 22.15, "FH_PREV_CLS": 22.35, "FH_SETTLE_PRICE": 22.15, "FH_TOT_TRADED_QTY": 45900, "FH_TOT_TRADED_VAL": 183.44, "FH_OPEN_INT": 614250, "FH_CHANGE_IN_OI": -14850, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 394.75, "CALCULATED_PREMIUM_VAL": 11.31 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=COALINDIA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=375", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COALINDIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 375, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.7, "FH_TRADE_HIGH_PRICE": 0.75, "FH_TRADE_LOW_PRICE": 0.45, "FH_CLOSING_PRICE": 0.65, "FH_LAST_TRADED_PRICE": 0.65, "FH_PREV_CLS": 0.75, "FH_SETTLE_PRICE": 0.65, "FH_TOT_TRADED_QTY": 785700, "FH_TOT_TRADED_VAL": 2950.77, "FH_OPEN_INT": 1741500, "FH_CHANGE_IN_OI": -45900, "FH_MARKET_LOT": 1350, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 394.75, "CALCULATED_PREMIUM_VAL": 4.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HEROMOTOCO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HEROMOTOCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5100, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 261.85, "FH_TRADE_HIGH_PRICE": 283.5, "FH_TRADE_LOW_PRICE": 221.55, "FH_CLOSING_PRICE": 242.35, "FH_LAST_TRADED_PRICE": 240, "FH_PREV_CLS": 253.2, "FH_SETTLE_PRICE": 242.35, "FH_TOT_TRADED_QTY": 6900, "FH_TOT_TRADED_VAL": 369.01, "FH_OPEN_INT": 52950, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5288.5, "CALCULATED_PREMIUM_VAL": 17.11 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HEROMOTOCO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HEROMOTOCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5100, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 34, "FH_TRADE_HIGH_PRICE": 40.4, "FH_TRADE_LOW_PRICE": 25.85, "FH_CLOSING_PRICE": 33.3, "FH_LAST_TRADED_PRICE": 33.05, "FH_PREV_CLS": 37.65, "FH_SETTLE_PRICE": 33.3, "FH_TOT_TRADED_QTY": 206550, "FH_TOT_TRADED_VAL": 10602.27, "FH_OPEN_INT": 149250, "FH_CHANGE_IN_OI": 15450, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5288.5, "CALCULATED_PREMIUM_VAL": 68.22 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=AMBER&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=7200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AMBER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7200, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 838.95, "FH_TRADE_HIGH_PRICE": 838.95, "FH_TRADE_LOW_PRICE": 838.95, "FH_CLOSING_PRICE": 838.95, "FH_LAST_TRADED_PRICE": 838.95, "FH_PREV_CLS": 802.9, "FH_SETTLE_PRICE": 967.55, "FH_TOT_TRADED_QTY": 100, "FH_TOT_TRADED_VAL": 8.04, "FH_OPEN_INT": 600, "FH_CHANGE_IN_OI": -100, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8080, "CALCULATED_PREMIUM_VAL": 0.84 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=AMBER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AMBER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.15, "FH_TRADE_HIGH_PRICE": 21.95, "FH_TRADE_LOW_PRICE": 13, "FH_CLOSING_PRICE": 15.2, "FH_LAST_TRADED_PRICE": 15.75, "FH_PREV_CLS": 25.05, "FH_SETTLE_PRICE": 15.2, "FH_TOT_TRADED_QTY": 9400, "FH_TOT_TRADED_VAL": 678.36, "FH_OPEN_INT": 12900, "FH_CHANGE_IN_OI": 900, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8080, "CALCULATED_PREMIUM_VAL": 1.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ASIANPAINT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2480", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASIANPAINT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2480, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 59, "FH_TRADE_HIGH_PRICE": 61.35, "FH_TRADE_LOW_PRICE": 51.6, "FH_CLOSING_PRICE": 54.3, "FH_LAST_TRADED_PRICE": 54.55, "FH_PREV_CLS": 97.25, "FH_SETTLE_PRICE": 54.3, "FH_TOT_TRADED_QTY": 54500, "FH_TOT_TRADED_VAL": 1381.62, "FH_OPEN_INT": 33750, "FH_CHANGE_IN_OI": 1000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2502.6, "CALCULATED_PREMIUM_VAL": 30.02 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ASIANPAINT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2480", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASIANPAINT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2480, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.4, "FH_TRADE_HIGH_PRICE": 28.5, "FH_TRADE_LOW_PRICE": 13.3, "FH_CLOSING_PRICE": 24.65, "FH_LAST_TRADED_PRICE": 23.7, "FH_PREV_CLS": 12.55, "FH_SETTLE_PRICE": 24.65, "FH_TOT_TRADED_QTY": 472500, "FH_TOT_TRADED_VAL": 11828.72, "FH_OPEN_INT": 122250, "FH_CHANGE_IN_OI": 27750, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2502.6, "CALCULATED_PREMIUM_VAL": 110.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MARUTI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=14800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MARUTI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 14800, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 593.6, "FH_TRADE_HIGH_PRICE": 593.6, "FH_TRADE_LOW_PRICE": 532.4, "FH_CLOSING_PRICE": 546.2, "FH_LAST_TRADED_PRICE": 550, "FH_PREV_CLS": 565.35, "FH_SETTLE_PRICE": 546.2, "FH_TOT_TRADED_QTY": 3550, "FH_TOT_TRADED_VAL": 545.09, "FH_OPEN_INT": 119300, "FH_CHANGE_IN_OI": -650, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 15265, "CALCULATED_PREMIUM_VAL": 19.69 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MARUTI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=14800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MARUTI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 14800, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 61.15, "FH_TRADE_HIGH_PRICE": 61.15, "FH_TRADE_LOW_PRICE": 45, "FH_CLOSING_PRICE": 48.4, "FH_LAST_TRADED_PRICE": 48, "FH_PREV_CLS": 61.15, "FH_SETTLE_PRICE": 48.4, "FH_TOT_TRADED_QTY": 124600, "FH_TOT_TRADED_VAL": 18503.25, "FH_OPEN_INT": 222900, "FH_CHANGE_IN_OI": 2350, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 15265, "CALCULATED_PREMIUM_VAL": 62.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BHARATFORG&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1120", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHARATFORG", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1120, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 109.15, "FH_LAST_TRADED_PRICE": 109.3, "FH_PREV_CLS": 109.15, "FH_SETTLE_PRICE": 124.15, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 84000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1237.2, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BHARATFORG&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1120", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHARATFORG", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1120, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.7, "FH_TRADE_HIGH_PRICE": 3.05, "FH_TRADE_LOW_PRICE": 2, "FH_CLOSING_PRICE": 2.1, "FH_LAST_TRADED_PRICE": 2, "FH_PREV_CLS": 2.9, "FH_SETTLE_PRICE": 2.1, "FH_TOT_TRADED_QTY": 80500, "FH_TOT_TRADED_VAL": 903.45, "FH_OPEN_INT": 789500, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1237.2, "CALCULATED_PREMIUM_VAL": 1.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=AXISBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AXISBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1050, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 59.9, "FH_TRADE_HIGH_PRICE": 63.1, "FH_TRADE_LOW_PRICE": 56.3, "FH_CLOSING_PRICE": 59.8, "FH_LAST_TRADED_PRICE": 61.15, "FH_PREV_CLS": 60.3, "FH_SETTLE_PRICE": 59.8, "FH_TOT_TRADED_QTY": 140625, "FH_TOT_TRADED_VAL": 1560.3, "FH_OPEN_INT": 536875, "FH_CHANGE_IN_OI": -70000, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1104.4, "CALCULATED_PREMIUM_VAL": 83.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=AXISBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AXISBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1050, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2, "FH_TRADE_HIGH_PRICE": 2.5, "FH_TRADE_LOW_PRICE": 1.85, "FH_CLOSING_PRICE": 1.95, "FH_LAST_TRADED_PRICE": 1.85, "FH_PREV_CLS": 2.4, "FH_SETTLE_PRICE": 1.95, "FH_TOT_TRADED_QTY": 828125, "FH_TOT_TRADED_VAL": 8712.51, "FH_OPEN_INT": 1105000, "FH_CHANGE_IN_OI": -57500, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1104.4, "CALCULATED_PREMIUM_VAL": 17.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ADANIENT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2300, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 119.5, "FH_TRADE_HIGH_PRICE": 123.5, "FH_TRADE_LOW_PRICE": 104.8, "FH_CLOSING_PRICE": 109.4, "FH_LAST_TRADED_PRICE": 108.65, "FH_PREV_CLS": 116.55, "FH_SETTLE_PRICE": 109.4, "FH_TOT_TRADED_QTY": 104100, "FH_TOT_TRADED_VAL": 2512.55, "FH_OPEN_INT": 614700, "FH_CHANGE_IN_OI": -11100, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2383.4, "CALCULATED_PREMIUM_VAL": 118.25 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ADANIENT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2300", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HAVELLS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1520", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HAVELLS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1520, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 83, "FH_LAST_TRADED_PRICE": 83, "FH_PREV_CLS": 83, "FH_SETTLE_PRICE": 89, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 21500, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1595.2, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HAVELLS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1520", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HAVELLS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1520, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.85, "FH_TRADE_HIGH_PRICE": 7.9, "FH_TRADE_LOW_PRICE": 4.3, "FH_CLOSING_PRICE": 5, "FH_LAST_TRADED_PRICE": 4.3, "FH_PREV_CLS": 9.95, "FH_SETTLE_PRICE": 5, "FH_TOT_TRADED_QTY": 184000, "FH_TOT_TRADED_VAL": 2807.19, "FH_OPEN_INT": 129000, "FH_CHANGE_IN_OI": 54000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1595.2, "CALCULATED_PREMIUM_VAL": 10.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CONCOR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=530", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CONCOR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 530, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29.5, "FH_TRADE_HIGH_PRICE": 36.25, "FH_TRADE_LOW_PRICE": 29.5, "FH_CLOSING_PRICE": 32.95, "FH_LAST_TRADED_PRICE": 33.4, "FH_PREV_CLS": 26, "FH_SETTLE_PRICE": 32.95, "FH_TOT_TRADED_QTY": 61250, "FH_TOT_TRADED_VAL": 344.71, "FH_OPEN_INT": 282500, "FH_CHANGE_IN_OI": -22500, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 556, "CALCULATED_PREMIUM_VAL": 20.09 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CONCOR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=530", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CONCOR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 530, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.05, "FH_TRADE_HIGH_PRICE": 3.1, "FH_TRADE_LOW_PRICE": 1.9, "FH_CLOSING_PRICE": 2.8, "FH_LAST_TRADED_PRICE": 2.45, "FH_PREV_CLS": 3.25, "FH_SETTLE_PRICE": 2.8, "FH_TOT_TRADED_QTY": 580000, "FH_TOT_TRADED_VAL": 3087.82, "FH_OPEN_INT": 560000, "FH_CHANGE_IN_OI": 68750, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 556, "CALCULATED_PREMIUM_VAL": 13.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=RELIANCE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1390", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RELIANCE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1390, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.1, "FH_TRADE_HIGH_PRICE": 17.2, "FH_TRADE_LOW_PRICE": 12.2, "FH_CLOSING_PRICE": 12.85, "FH_LAST_TRADED_PRICE": 12.35, "FH_PREV_CLS": 15.1, "FH_SETTLE_PRICE": 12.85, "FH_TOT_TRADED_QTY": 3648500, "FH_TOT_TRADED_VAL": 51231.15, "FH_OPEN_INT": 2122000, "FH_CHANGE_IN_OI": 97000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1399.3, "CALCULATED_PREMIUM_VAL": 517 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BAJFINANCE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJFINANCE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 880, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 143.65, "FH_TRADE_HIGH_PRICE": 143.65, "FH_TRADE_LOW_PRICE": 134, "FH_CLOSING_PRICE": 134, "FH_LAST_TRADED_PRICE": 134, "FH_PREV_CLS": 125, "FH_SETTLE_PRICE": 134, "FH_TOT_TRADED_QTY": 4500, "FH_TOT_TRADED_VAL": 45.7, "FH_OPEN_INT": 128250, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1009.85, "CALCULATED_PREMIUM_VAL": 6.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BAJFINANCE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJFINANCE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 880, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1, "FH_TRADE_HIGH_PRICE": 1, "FH_TRADE_LOW_PRICE": 0.75, "FH_CLOSING_PRICE": 0.9, "FH_LAST_TRADED_PRICE": 1, "FH_PREV_CLS": 0.95, "FH_SETTLE_PRICE": 0.9, "FH_TOT_TRADED_QTY": 271500, "FH_TOT_TRADED_VAL": 2391.54, "FH_OPEN_INT": 661500, "FH_CHANGE_IN_OI": -66000, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1009.85, "CALCULATED_PREMIUM_VAL": 2.34 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=DIXON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=16750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DIXON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 16750, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 1460.5, "FH_LAST_TRADED_PRICE": 1460.5, "FH_PREV_CLS": 1460.5, "FH_SETTLE_PRICE": 1474.05, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 4700, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 17985, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=DIXON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=16750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DIXON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 16750, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 74.9, "FH_TRADE_HIGH_PRICE": 78.3, "FH_TRADE_LOW_PRICE": 64.8, "FH_CLOSING_PRICE": 71.65, "FH_LAST_TRADED_PRICE": 69.4, "FH_PREV_CLS": 71.35, "FH_SETTLE_PRICE": 71.65, "FH_TOT_TRADED_QTY": 22150, "FH_TOT_TRADED_VAL": 3725.99, "FH_OPEN_INT": 31250, "FH_CHANGE_IN_OI": 450, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 17985, "CALCULATED_PREMIUM_VAL": 15.86 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SRF&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SRF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2850, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 145, "FH_TRADE_HIGH_PRICE": 145, "FH_TRADE_LOW_PRICE": 123.6, "FH_CLOSING_PRICE": 123.75, "FH_LAST_TRADED_PRICE": 123.6, "FH_PREV_CLS": 145.25, "FH_SETTLE_PRICE": 123.75, "FH_TOT_TRADED_QTY": 3000, "FH_TOT_TRADED_VAL": 89.53, "FH_OPEN_INT": 47600, "FH_CHANGE_IN_OI": -600, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2948.7, "CALCULATED_PREMIUM_VAL": 4.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SRF&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SRF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2850, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.25, "FH_TRADE_HIGH_PRICE": 23, "FH_TRADE_LOW_PRICE": 14, "FH_CLOSING_PRICE": 20.2, "FH_LAST_TRADED_PRICE": 20.05, "FH_PREV_CLS": 17.3, "FH_SETTLE_PRICE": 20.2, "FH_TOT_TRADED_QTY": 29400, "FH_TOT_TRADED_VAL": 843.27, "FH_OPEN_INT": 83400, "FH_CHANGE_IN_OI": -5200, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2948.7, "CALCULATED_PREMIUM_VAL": 5.37 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CIPLA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CIPLA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 25.85, "FH_TRADE_HIGH_PRICE": 40.55, "FH_TRADE_LOW_PRICE": 25.85, "FH_CLOSING_PRICE": 39.65, "FH_LAST_TRADED_PRICE": 40.5, "FH_PREV_CLS": 26.3, "FH_SETTLE_PRICE": 39.65, "FH_TOT_TRADED_QTY": 135750, "FH_TOT_TRADED_VAL": 2190.71, "FH_OPEN_INT": 122625, "FH_CHANGE_IN_OI": -19500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1548.3, "CALCULATED_PREMIUM_VAL": 45.86 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=NESTLEIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1160", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NESTLEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1160, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.1, "FH_TRADE_HIGH_PRICE": 2.1, "FH_TRADE_LOW_PRICE": 1.8, "FH_CLOSING_PRICE": 2.05, "FH_LAST_TRADED_PRICE": 2.05, "FH_PREV_CLS": 2.1, "FH_SETTLE_PRICE": 5.2, "FH_TOT_TRADED_QTY": 11500, "FH_TOT_TRADED_VAL": 133.62, "FH_OPEN_INT": 132500, "FH_CHANGE_IN_OI": -6000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1212.5, "CALCULATED_PREMIUM_VAL": 0.22 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SBILIFE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1820", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBILIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1820, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 35.05, "FH_TRADE_HIGH_PRICE": 35.05, "FH_TRADE_LOW_PRICE": 26.15, "FH_CLOSING_PRICE": 30.25, "FH_LAST_TRADED_PRICE": 27.65, "FH_PREV_CLS": 35.5, "FH_SETTLE_PRICE": 30.25, "FH_TOT_TRADED_QTY": 300375, "FH_TOT_TRADED_VAL": 5557.45, "FH_OPEN_INT": 191250, "FH_CHANGE_IN_OI": 21000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1822.2, "CALCULATED_PREMIUM_VAL": 90.62 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SBILIFE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1820", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBILIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1820, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 23.65, "FH_TRADE_HIGH_PRICE": 29.95, "FH_TRADE_LOW_PRICE": 22, "FH_CLOSING_PRICE": 25.1, "FH_LAST_TRADED_PRICE": 29.8, "FH_PREV_CLS": 22.75, "FH_SETTLE_PRICE": 25.1, "FH_TOT_TRADED_QTY": 197625, "FH_TOT_TRADED_VAL": 3646.47, "FH_OPEN_INT": 180000, "FH_CHANGE_IN_OI": -7500, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1822.2, "CALCULATED_PREMIUM_VAL": 49.7 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ADANIPORTS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1320", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIPORTS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1320, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 88, "FH_TRADE_HIGH_PRICE": 93, "FH_TRADE_LOW_PRICE": 82, "FH_CLOSING_PRICE": 85, "FH_LAST_TRADED_PRICE": 85, "FH_PREV_CLS": 83.05, "FH_SETTLE_PRICE": 85, "FH_TOT_TRADED_QTY": 11875, "FH_TOT_TRADED_VAL": 167.16, "FH_OPEN_INT": 211850, "FH_CHANGE_IN_OI": -950, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1395.2, "CALCULATED_PREMIUM_VAL": 10.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ADANIPORTS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1320", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIPORTS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1320, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.75, "FH_TRADE_HIGH_PRICE": 3.75, "FH_TRADE_LOW_PRICE": 2.9, "FH_CLOSING_PRICE": 3.2, "FH_LAST_TRADED_PRICE": 3.2, "FH_PREV_CLS": 4, "FH_SETTLE_PRICE": 3.2, "FH_TOT_TRADED_QTY": 99750, "FH_TOT_TRADED_VAL": 1319.92, "FH_OPEN_INT": 598975, "FH_CHANGE_IN_OI": -6650, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1395.2, "CALCULATED_PREMIUM_VAL": 3.22 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BAJAJ-AUTO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=8700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJAJ-AUTO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 8700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 355.15, "FH_TRADE_HIGH_PRICE": 385, "FH_TRADE_LOW_PRICE": 346.55, "FH_CLOSING_PRICE": 385, "FH_LAST_TRADED_PRICE": 385, "FH_PREV_CLS": 382.75, "FH_SETTLE_PRICE": 385, "FH_TOT_TRADED_QTY": 2775, "FH_TOT_TRADED_VAL": 251.46, "FH_OPEN_INT": 38700, "FH_CHANGE_IN_OI": -1050, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9025, "CALCULATED_PREMIUM_VAL": 10.04 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BAJAJ-AUTO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=8700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJAJ-AUTO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 8700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 56.3, "FH_TRADE_HIGH_PRICE": 61.65, "FH_TRADE_LOW_PRICE": 38.8, "FH_CLOSING_PRICE": 41.45, "FH_LAST_TRADED_PRICE": 39.6, "FH_PREV_CLS": 59.75, "FH_SETTLE_PRICE": 41.45, "FH_TOT_TRADED_QTY": 98775, "FH_TOT_TRADED_VAL": 8642.32, "FH_OPEN_INT": 90000, "FH_CHANGE_IN_OI": 2775, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 9025, "CALCULATED_PREMIUM_VAL": 48.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CUMMINSIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CUMMINSIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3850, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 227, "FH_TRADE_HIGH_PRICE": 227, "FH_TRADE_LOW_PRICE": 224.2, "FH_CLOSING_PRICE": 224.2, "FH_LAST_TRADED_PRICE": 224.2, "FH_PREV_CLS": 220, "FH_SETTLE_PRICE": 250.25, "FH_TOT_TRADED_QTY": 400, "FH_TOT_TRADED_VAL": 16.3, "FH_OPEN_INT": 20600, "FH_CHANGE_IN_OI": -200, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4050.8, "CALCULATED_PREMIUM_VAL": 0.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CUMMINSIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CUMMINSIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3850, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.45, "FH_TRADE_HIGH_PRICE": 13.6, "FH_TRADE_LOW_PRICE": 10.45, "FH_CLOSING_PRICE": 12.9, "FH_LAST_TRADED_PRICE": 12.65, "FH_PREV_CLS": 16.8, "FH_SETTLE_PRICE": 12.9, "FH_TOT_TRADED_QTY": 12600, "FH_TOT_TRADED_VAL": 486.6, "FH_OPEN_INT": 38600, "FH_CHANGE_IN_OI": 1800, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4050.8, "CALCULATED_PREMIUM_VAL": 1.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=KAYNES&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=6200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KAYNES", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6200, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 1005, "FH_LAST_TRADED_PRICE": 1005, "FH_PREV_CLS": 1005, "FH_SETTLE_PRICE": 984.95, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 9100, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7130, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=COFORGE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1740", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COFORGE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1740, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 66.95, "FH_TRADE_HIGH_PRICE": 66.95, "FH_TRADE_LOW_PRICE": 46.7, "FH_CLOSING_PRICE": 54.3, "FH_LAST_TRADED_PRICE": 56.65, "FH_PREV_CLS": 64.95, "FH_SETTLE_PRICE": 54.3, "FH_TOT_TRADED_QTY": 281625, "FH_TOT_TRADED_VAL": 5045.11, "FH_OPEN_INT": 161625, "FH_CHANGE_IN_OI": -29625, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1754.3, "CALCULATED_PREMIUM_VAL": 144.84 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=COFORGE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1740", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COFORGE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1740, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 32.45, "FH_TRADE_HIGH_PRICE": 40, "FH_TRADE_LOW_PRICE": 31.2, "FH_CLOSING_PRICE": 32.45, "FH_LAST_TRADED_PRICE": 32.3, "FH_PREV_CLS": 31.35, "FH_SETTLE_PRICE": 32.45, "FH_TOT_TRADED_QTY": 303750, "FH_TOT_TRADED_VAL": 5392.94, "FH_OPEN_INT": 99000, "FH_CHANGE_IN_OI": 10125, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1754.3, "CALCULATED_PREMIUM_VAL": 107.69 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SIEMENS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SIEMENS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3050, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 215, "FH_TRADE_HIGH_PRICE": 295, "FH_TRADE_LOW_PRICE": 215, "FH_CLOSING_PRICE": 268.15, "FH_LAST_TRADED_PRICE": 267.3, "FH_PREV_CLS": 183.05, "FH_SETTLE_PRICE": 268.15, "FH_TOT_TRADED_QTY": 4875, "FH_TOT_TRADED_VAL": 161.81, "FH_OPEN_INT": 13875, "FH_CHANGE_IN_OI": -375, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3293.7, "CALCULATED_PREMIUM_VAL": 13.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SIEMENS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SIEMENS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3050, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.8, "FH_TRADE_HIGH_PRICE": 16.8, "FH_TRADE_LOW_PRICE": 7.2, "FH_CLOSING_PRICE": 9.05, "FH_LAST_TRADED_PRICE": 9.1, "FH_PREV_CLS": 18, "FH_SETTLE_PRICE": 9.05, "FH_TOT_TRADED_QTY": 109500, "FH_TOT_TRADED_VAL": 3350.61, "FH_OPEN_INT": 38375, "FH_CHANGE_IN_OI": 3625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3293.7, "CALCULATED_PREMIUM_VAL": 10.86 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HDFCLIFE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCLIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 780, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.9, "FH_TRADE_HIGH_PRICE": 16.3, "FH_TRADE_LOW_PRICE": 12.15, "FH_CLOSING_PRICE": 13.45, "FH_LAST_TRADED_PRICE": 14, "FH_PREV_CLS": 13.05, "FH_SETTLE_PRICE": 13.45, "FH_TOT_TRADED_QTY": 388300, "FH_TOT_TRADED_VAL": 3082.92, "FH_OPEN_INT": 619300, "FH_CHANGE_IN_OI": 25300, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 777.2, "CALCULATED_PREMIUM_VAL": 54.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=GAIL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=170", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GAIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 170, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.3, "FH_TRADE_HIGH_PRICE": 11.55, "FH_TRADE_LOW_PRICE": 9.3, "FH_CLOSING_PRICE": 11.25, "FH_LAST_TRADED_PRICE": 11.55, "FH_PREV_CLS": 10.2, "FH_SETTLE_PRICE": 11.25, "FH_TOT_TRADED_QTY": 220500, "FH_TOT_TRADED_VAL": 397.73, "FH_OPEN_INT": 1395450, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 3150, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 179.93, "CALCULATED_PREMIUM_VAL": 22.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=DRREDDY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DRREDDY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1260, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 48.85, "FH_TRADE_HIGH_PRICE": 50.7, "FH_TRADE_LOW_PRICE": 41.3, "FH_CLOSING_PRICE": 43.25, "FH_LAST_TRADED_PRICE": 43.55, "FH_PREV_CLS": 52.8, "FH_SETTLE_PRICE": 43.25, "FH_TOT_TRADED_QTY": 170000, "FH_TOT_TRADED_VAL": 2217.05, "FH_OPEN_INT": 262500, "FH_CHANGE_IN_OI": 21875, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1300.8, "CALCULATED_PREMIUM_VAL": 75.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=DRREDDY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DRREDDY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1260, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.95, "FH_TRADE_HIGH_PRICE": 9.2, "FH_TRADE_LOW_PRICE": 5.8, "FH_CLOSING_PRICE": 6.5, "FH_LAST_TRADED_PRICE": 6.65, "FH_PREV_CLS": 5.35, "FH_SETTLE_PRICE": 6.5, "FH_TOT_TRADED_QTY": 750000, "FH_TOT_TRADED_VAL": 9506.77, "FH_OPEN_INT": 516875, "FH_CHANGE_IN_OI": 25625, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1300.8, "CALCULATED_PREMIUM_VAL": 56.77 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CROMPTON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=325", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CROMPTON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 325, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.5, "FH_TRADE_HIGH_PRICE": 4.8, "FH_TRADE_LOW_PRICE": 2.6, "FH_CLOSING_PRICE": 2.9, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 3.5, "FH_SETTLE_PRICE": 2.9, "FH_TOT_TRADED_QTY": 1110600, "FH_TOT_TRADED_VAL": 3648.51, "FH_OPEN_INT": 779400, "FH_CHANGE_IN_OI": 36000, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 311.85, "CALCULATED_PREMIUM_VAL": 39.06 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CROMPTON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=325", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CROMPTON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 325, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10, "FH_TRADE_HIGH_PRICE": 14.8, "FH_TRADE_LOW_PRICE": 9.25, "FH_CLOSING_PRICE": 14.6, "FH_LAST_TRADED_PRICE": 14.7, "FH_PREV_CLS": 13.1, "FH_SETTLE_PRICE": 14.6, "FH_TOT_TRADED_QTY": 100800, "FH_TOT_TRADED_VAL": 339.62, "FH_OPEN_INT": 264600, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 311.85, "CALCULATED_PREMIUM_VAL": 12.02 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=EICHERMOT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=6150", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "EICHERMOT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6150, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 700, "FH_TRADE_HIGH_PRICE": 700, "FH_TRADE_LOW_PRICE": 700, "FH_CLOSING_PRICE": 700, "FH_LAST_TRADED_PRICE": 700, "FH_PREV_CLS": 770, "FH_SETTLE_PRICE": 672.3, "FH_TOT_TRADED_QTY": 350, "FH_TOT_TRADED_VAL": 23.98, "FH_OPEN_INT": 15750, "FH_CHANGE_IN_OI": -350, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6801, "CALCULATED_PREMIUM_VAL": 2.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=EICHERMOT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=6150", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "EICHERMOT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6150, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.2, "FH_TRADE_HIGH_PRICE": 7.3, "FH_TRADE_LOW_PRICE": 5.1, "FH_CLOSING_PRICE": 7.3, "FH_LAST_TRADED_PRICE": 7.3, "FH_PREV_CLS": 6.1, "FH_SETTLE_PRICE": 7.3, "FH_TOT_TRADED_QTY": 2450, "FH_TOT_TRADED_VAL": 150.83, "FH_OPEN_INT": 21875, "FH_CHANGE_IN_OI": -875, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6801, "CALCULATED_PREMIUM_VAL": 0.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=KEI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KEI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3850, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 284.95, "FH_LAST_TRADED_PRICE": 284.95, "FH_PREV_CLS": 284.95, "FH_SETTLE_PRICE": 319.05, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 8575, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4095.9, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=KEI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KEI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3850, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 20.5, "FH_TRADE_HIGH_PRICE": 21.45, "FH_TRADE_LOW_PRICE": 18.2, "FH_CLOSING_PRICE": 19.1, "FH_LAST_TRADED_PRICE": 19.1, "FH_PREV_CLS": 17, "FH_SETTLE_PRICE": 63.85, "FH_TOT_TRADED_QTY": 6300, "FH_TOT_TRADED_VAL": 243.78, "FH_OPEN_INT": 8925, "FH_CHANGE_IN_OI": -700, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4095.9, "CALCULATED_PREMIUM_VAL": 1.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=DALBHARAT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DALBHARAT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2360, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 71.5, "FH_LAST_TRADED_PRICE": 71.65, "FH_PREV_CLS": 71.5, "FH_SETTLE_PRICE": 94.55, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 13650, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2415, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HINDPETRO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDPETRO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 380, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 23.55, "FH_TRADE_HIGH_PRICE": 23.95, "FH_TRADE_LOW_PRICE": 21.1, "FH_CLOSING_PRICE": 23.85, "FH_LAST_TRADED_PRICE": 23.95, "FH_PREV_CLS": 22.35, "FH_SETTLE_PRICE": 23.85, "FH_TOT_TRADED_QTY": 105300, "FH_TOT_TRADED_VAL": 425.13, "FH_OPEN_INT": 512325, "FH_CHANGE_IN_OI": -78975, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 399.85, "CALCULATED_PREMIUM_VAL": 24.99 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HINDPETRO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDPETRO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 380, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.45, "FH_TRADE_HIGH_PRICE": 2.55, "FH_TRADE_LOW_PRICE": 1.9, "FH_CLOSING_PRICE": 2, "FH_LAST_TRADED_PRICE": 1.95, "FH_PREV_CLS": 2.6, "FH_SETTLE_PRICE": 2, "FH_TOT_TRADED_QTY": 388800, "FH_TOT_TRADED_VAL": 1486.11, "FH_OPEN_INT": 899100, "FH_CHANGE_IN_OI": 109350, "FH_MARKET_LOT": 2025, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 399.85, "CALCULATED_PREMIUM_VAL": 8.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BAJAJFINSV&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJAJFINSV", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1920, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 162.15, "FH_TRADE_HIGH_PRICE": 175.8, "FH_TRADE_LOW_PRICE": 162.15, "FH_CLOSING_PRICE": 173.5, "FH_LAST_TRADED_PRICE": 173.5, "FH_PREV_CLS": 172.75, "FH_SETTLE_PRICE": 168.95, "FH_TOT_TRADED_QTY": 4000, "FH_TOT_TRADED_VAL": 83.68, "FH_OPEN_INT": 41000, "FH_CHANGE_IN_OI": 1500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2080, "CALCULATED_PREMIUM_VAL": 6.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BAJAJFINSV&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BAJAJFINSV", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1920, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.7, "FH_TRADE_HIGH_PRICE": 2.8, "FH_TRADE_LOW_PRICE": 2.15, "FH_CLOSING_PRICE": 2.45, "FH_LAST_TRADED_PRICE": 2.45, "FH_PREV_CLS": 2.6, "FH_SETTLE_PRICE": 2.45, "FH_TOT_TRADED_QTY": 92000, "FH_TOT_TRADED_VAL": 1768.6, "FH_OPEN_INT": 134500, "FH_CHANGE_IN_OI": 7000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2080, "CALCULATED_PREMIUM_VAL": 2.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ONGC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=235", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ONGC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 235, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.25, "FH_TRADE_HIGH_PRICE": 3.45, "FH_TRADE_LOW_PRICE": 2.35, "FH_CLOSING_PRICE": 2.45, "FH_LAST_TRADED_PRICE": 2.4, "FH_PREV_CLS": 3.3, "FH_SETTLE_PRICE": 2.45, "FH_TOT_TRADED_QTY": 13977000, "FH_TOT_TRADED_VAL": 33227.83, "FH_OPEN_INT": 9139500, "FH_CHANGE_IN_OI": 4477500, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 232.26, "CALCULATED_PREMIUM_VAL": 381.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ONGC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=235", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ONGC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 235, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.75, "FH_TRADE_HIGH_PRICE": 4.3, "FH_TRADE_LOW_PRICE": 3.45, "FH_CLOSING_PRICE": 4, "FH_LAST_TRADED_PRICE": 3.9, "FH_PREV_CLS": 3.85, "FH_SETTLE_PRICE": 4, "FH_TOT_TRADED_QTY": 2745000, "FH_TOT_TRADED_VAL": 6561.46, "FH_OPEN_INT": 3442500, "FH_CHANGE_IN_OI": -103500, "FH_MARKET_LOT": 2250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 232.26, "CALCULATED_PREMIUM_VAL": 110.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=IOC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=137.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IOC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 137.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.15, "FH_TRADE_HIGH_PRICE": 7.5, "FH_TRADE_LOW_PRICE": 6.45, "FH_CLOSING_PRICE": 7.4, "FH_LAST_TRADED_PRICE": 7.4, "FH_PREV_CLS": 6.5, "FH_SETTLE_PRICE": 7.4, "FH_TOT_TRADED_QTY": 326625, "FH_TOT_TRADED_VAL": 472.76, "FH_OPEN_INT": 433875, "FH_CHANGE_IN_OI": -131625, "FH_MARKET_LOT": 4875, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 143.99, "CALCULATED_PREMIUM_VAL": 23.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=DMART&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=4700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DMART", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 4700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 141, "FH_TRADE_HIGH_PRICE": 168.6, "FH_TRADE_LOW_PRICE": 94.25, "FH_CLOSING_PRICE": 114.45, "FH_LAST_TRADED_PRICE": 114.8, "FH_PREV_CLS": 158.65, "FH_SETTLE_PRICE": 114.45, "FH_TOT_TRADED_QTY": 85200, "FH_TOT_TRADED_VAL": 4095.9, "FH_OPEN_INT": 87750, "FH_CHANGE_IN_OI": 2850, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4651, "CALCULATED_PREMIUM_VAL": 91.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=FEDERALBNK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=192.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "FEDERALBNK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 192.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.85, "FH_TRADE_HIGH_PRICE": 1.85, "FH_TRADE_LOW_PRICE": 1.15, "FH_CLOSING_PRICE": 1.25, "FH_LAST_TRADED_PRICE": 1.3, "FH_PREV_CLS": 1.95, "FH_SETTLE_PRICE": 1.25, "FH_TOT_TRADED_QTY": 1785000, "FH_TOT_TRADED_VAL": 3461.96, "FH_OPEN_INT": 1520000, "FH_CHANGE_IN_OI": -65000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 196.27, "CALCULATED_PREMIUM_VAL": 25.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=KFINTECH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KFINTECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1050, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 73.55, "FH_TRADE_HIGH_PRICE": 73.55, "FH_TRADE_LOW_PRICE": 61.9, "FH_CLOSING_PRICE": 62.1, "FH_LAST_TRADED_PRICE": 62.1, "FH_PREV_CLS": 72.15, "FH_SETTLE_PRICE": 62.1, "FH_TOT_TRADED_QTY": 32400, "FH_TOT_TRADED_VAL": 360.66, "FH_OPEN_INT": 35550, "FH_CHANGE_IN_OI": -1800, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1099.6, "CALCULATED_PREMIUM_VAL": 20.46 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=KFINTECH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1050", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KFINTECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1050, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10, "FH_TRADE_HIGH_PRICE": 11.1, "FH_TRADE_LOW_PRICE": 6.95, "FH_CLOSING_PRICE": 8.8, "FH_LAST_TRADED_PRICE": 8.6, "FH_PREV_CLS": 9.4, "FH_SETTLE_PRICE": 8.8, "FH_TOT_TRADED_QTY": 44550, "FH_TOT_TRADED_VAL": 471.54, "FH_OPEN_INT": 115650, "FH_CHANGE_IN_OI": 10350, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1099.6, "CALCULATED_PREMIUM_VAL": 3.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ABB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ABB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5000, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 290.25, "FH_TRADE_HIGH_PRICE": 402.95, "FH_TRADE_LOW_PRICE": 290.25, "FH_CLOSING_PRICE": 370.9, "FH_LAST_TRADED_PRICE": 371.9, "FH_PREV_CLS": 283.25, "FH_SETTLE_PRICE": 370.9, "FH_TOT_TRADED_QTY": 14375, "FH_TOT_TRADED_VAL": 770.8, "FH_OPEN_INT": 58000, "FH_CHANGE_IN_OI": -500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5338.8, "CALCULATED_PREMIUM_VAL": 52.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ABB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ABB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5000, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 23.75, "FH_TRADE_HIGH_PRICE": 25.1, "FH_TRADE_LOW_PRICE": 11.8, "FH_CLOSING_PRICE": 14.8, "FH_LAST_TRADED_PRICE": 14.15, "FH_PREV_CLS": 25.3, "FH_SETTLE_PRICE": 14.8, "FH_TOT_TRADED_QTY": 165500, "FH_TOT_TRADED_VAL": 8300.28, "FH_OPEN_INT": 144375, "FH_CHANGE_IN_OI": 17875, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5338.8, "CALCULATED_PREMIUM_VAL": 25.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=GRASIM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GRASIM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2780, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 68.9, "FH_TRADE_HIGH_PRICE": 72.3, "FH_TRADE_LOW_PRICE": 53, "FH_CLOSING_PRICE": 63.85, "FH_LAST_TRADED_PRICE": 64.2, "FH_PREV_CLS": 66.35, "FH_SETTLE_PRICE": 63.85, "FH_TOT_TRADED_QTY": 79250, "FH_TOT_TRADED_VAL": 2251.78, "FH_OPEN_INT": 69750, "FH_CHANGE_IN_OI": 250, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2802.4, "CALCULATED_PREMIUM_VAL": 48.63 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=IGL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=205", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IGL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 205, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.9, "FH_TRADE_HIGH_PRICE": 11.9, "FH_TRADE_LOW_PRICE": 10.8, "FH_CLOSING_PRICE": 11.6, "FH_LAST_TRADED_PRICE": 11.9, "FH_PREV_CLS": 10.6, "FH_SETTLE_PRICE": 11.6, "FH_TOT_TRADED_QTY": 90750, "FH_TOT_TRADED_VAL": 196.36, "FH_OPEN_INT": 420750, "FH_CHANGE_IN_OI": 11000, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 214.81, "CALCULATED_PREMIUM_VAL": 10.32 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=IGL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=205", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IGL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 205, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.7, "FH_TRADE_HIGH_PRICE": 1.85, "FH_TRADE_LOW_PRICE": 1.2, "FH_CLOSING_PRICE": 1.25, "FH_LAST_TRADED_PRICE": 1.25, "FH_PREV_CLS": 1.75, "FH_SETTLE_PRICE": 1.25, "FH_TOT_TRADED_QTY": 330000, "FH_TOT_TRADED_VAL": 680.96, "FH_OPEN_INT": 497750, "FH_CHANGE_IN_OI": 11000, "FH_MARKET_LOT": 2750, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 214.81, "CALCULATED_PREMIUM_VAL": 4.46 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TECHM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TECHM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 42.15, "FH_TRADE_HIGH_PRICE": 42.15, "FH_TRADE_LOW_PRICE": 32.9, "FH_CLOSING_PRICE": 39.8, "FH_LAST_TRADED_PRICE": 40, "FH_PREV_CLS": 46.1, "FH_SETTLE_PRICE": 39.8, "FH_TOT_TRADED_QTY": 510600, "FH_TOT_TRADED_VAL": 7852.57, "FH_OPEN_INT": 318000, "FH_CHANGE_IN_OI": -9000, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1519.8, "CALCULATED_PREMIUM_VAL": 193.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TECHM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TECHM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 17.7, "FH_TRADE_HIGH_PRICE": 21.85, "FH_TRADE_LOW_PRICE": 16.85, "FH_CLOSING_PRICE": 17.5, "FH_LAST_TRADED_PRICE": 17.4, "FH_PREV_CLS": 16.05, "FH_SETTLE_PRICE": 17.5, "FH_TOT_TRADED_QTY": 613800, "FH_TOT_TRADED_VAL": 9322.71, "FH_OPEN_INT": 443400, "FH_CHANGE_IN_OI": -36000, "FH_MARKET_LOT": 600, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1519.8, "CALCULATED_PREMIUM_VAL": 115.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BPCL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BPCL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.6, "FH_TRADE_HIGH_PRICE": 13.2, "FH_TRADE_LOW_PRICE": 10.2, "FH_CLOSING_PRICE": 11.5, "FH_LAST_TRADED_PRICE": 12.35, "FH_PREV_CLS": 11.85, "FH_SETTLE_PRICE": 11.5, "FH_TOT_TRADED_QTY": 221200, "FH_TOT_TRADED_VAL": 710.48, "FH_OPEN_INT": 475975, "FH_CHANGE_IN_OI": 29625, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 317.75, "CALCULATED_PREMIUM_VAL": 24.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BPCL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BPCL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.25, "FH_TRADE_HIGH_PRICE": 2.9, "FH_TRADE_LOW_PRICE": 1.95, "FH_CLOSING_PRICE": 2.3, "FH_LAST_TRADED_PRICE": 2.1, "FH_PREV_CLS": 2.45, "FH_SETTLE_PRICE": 2.3, "FH_TOT_TRADED_QTY": 1040825, "FH_TOT_TRADED_VAL": 3252.04, "FH_OPEN_INT": 1307450, "FH_CHANGE_IN_OI": -96775, "FH_MARKET_LOT": 1975, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 317.75, "CALCULATED_PREMIUM_VAL": 25.48 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=INDIANB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDIANB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 650, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 52.9, "FH_TRADE_HIGH_PRICE": 54.6, "FH_TRADE_LOW_PRICE": 47.25, "FH_CLOSING_PRICE": 51, "FH_LAST_TRADED_PRICE": 51, "FH_PREV_CLS": 52.2, "FH_SETTLE_PRICE": 51, "FH_TOT_TRADED_QTY": 15000, "FH_TOT_TRADED_VAL": 105.02, "FH_OPEN_INT": 119000, "FH_CHANGE_IN_OI": 1000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 696.55, "CALCULATED_PREMIUM_VAL": 7.52 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=INDIANB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDIANB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 650, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.25, "FH_TRADE_HIGH_PRICE": 2.45, "FH_TRADE_LOW_PRICE": 1.6, "FH_CLOSING_PRICE": 1.95, "FH_LAST_TRADED_PRICE": 1.9, "FH_PREV_CLS": 2.45, "FH_SETTLE_PRICE": 1.95, "FH_TOT_TRADED_QTY": 106000, "FH_TOT_TRADED_VAL": 691.05, "FH_OPEN_INT": 122000, "FH_CHANGE_IN_OI": -15000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 696.55, "CALCULATED_PREMIUM_VAL": 2.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TVSMOTOR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TVSMOTOR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3250, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 283.3, "FH_TRADE_HIGH_PRICE": 283.3, "FH_TRADE_LOW_PRICE": 250.6, "FH_CLOSING_PRICE": 253.7, "FH_LAST_TRADED_PRICE": 254.85, "FH_PREV_CLS": 253.75, "FH_SETTLE_PRICE": 253.7, "FH_TOT_TRADED_QTY": 2450, "FH_TOT_TRADED_VAL": 85.92, "FH_OPEN_INT": 22750, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3477.4, "CALCULATED_PREMIUM_VAL": 6.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=FORTIS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=910", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "FORTIS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 910, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 63.8, "FH_LAST_TRADED_PRICE": 63.8, "FH_PREV_CLS": 63.8, "FH_SETTLE_PRICE": 75.55, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 37200, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 977.65, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=FORTIS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=910", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "FORTIS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 910, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.95, "FH_TRADE_HIGH_PRICE": 3, "FH_TRADE_LOW_PRICE": 1.9, "FH_CLOSING_PRICE": 1.9, "FH_LAST_TRADED_PRICE": 1.9, "FH_PREV_CLS": 2.7, "FH_SETTLE_PRICE": 1.9, "FH_TOT_TRADED_QTY": 17050, "FH_TOT_TRADED_VAL": 155.57, "FH_OPEN_INT": 65875, "FH_CHANGE_IN_OI": 5425, "FH_MARKET_LOT": 775, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 977.65, "CALCULATED_PREMIUM_VAL": 0.42 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=INDHOTEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=770", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDHOTEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 770, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22.15, "FH_TRADE_HIGH_PRICE": 29.75, "FH_TRADE_LOW_PRICE": 21.7, "FH_CLOSING_PRICE": 29.3, "FH_LAST_TRADED_PRICE": 29.5, "FH_PREV_CLS": 19.95, "FH_SETTLE_PRICE": 29.3, "FH_TOT_TRADED_QTY": 553000, "FH_TOT_TRADED_VAL": 4401.58, "FH_OPEN_INT": 368000, "FH_CHANGE_IN_OI": 3000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 790.85, "CALCULATED_PREMIUM_VAL": 143.48 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=INDHOTEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=770", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDHOTEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 770, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.1, "FH_TRADE_HIGH_PRICE": 9.5, "FH_TRADE_LOW_PRICE": 5.7, "FH_CLOSING_PRICE": 5.85, "FH_LAST_TRADED_PRICE": 5.7, "FH_PREV_CLS": 9.9, "FH_SETTLE_PRICE": 5.85, "FH_TOT_TRADED_QTY": 641000, "FH_TOT_TRADED_VAL": 4981.29, "FH_OPEN_INT": 581000, "FH_CHANGE_IN_OI": 44000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 790.85, "CALCULATED_PREMIUM_VAL": 45.59 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=365", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 365, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 36.75, "FH_TRADE_HIGH_PRICE": 37.2, "FH_TRADE_LOW_PRICE": 33.25, "FH_CLOSING_PRICE": 33.25, "FH_LAST_TRADED_PRICE": 33.25, "FH_PREV_CLS": 35.85, "FH_SETTLE_PRICE": 36.25, "FH_TOT_TRADED_QTY": 96900, "FH_TOT_TRADED_VAL": 388.12, "FH_OPEN_INT": 689700, "FH_CHANGE_IN_OI": 25650, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 398.45, "CALCULATED_PREMIUM_VAL": 34.44 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=365", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 365, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.7, "FH_TRADE_HIGH_PRICE": 0.8, "FH_TRADE_LOW_PRICE": 0.65, "FH_CLOSING_PRICE": 0.7, "FH_LAST_TRADED_PRICE": 0.65, "FH_PREV_CLS": 0.85, "FH_SETTLE_PRICE": 0.7, "FH_TOT_TRADED_QTY": 1239750, "FH_TOT_TRADED_VAL": 4533.94, "FH_OPEN_INT": 2442450, "FH_CHANGE_IN_OI": -279300, "FH_MARKET_LOT": 2850, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 398.45, "CALCULATED_PREMIUM_VAL": 8.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=WIPRO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "WIPRO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 250, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.5, "FH_TRADE_HIGH_PRICE": 6.5, "FH_TRADE_LOW_PRICE": 4.7, "FH_CLOSING_PRICE": 5.6, "FH_LAST_TRADED_PRICE": 5.7, "FH_PREV_CLS": 6.25, "FH_SETTLE_PRICE": 5.6, "FH_TOT_TRADED_QTY": 10863000, "FH_TOT_TRADED_VAL": 27734.02, "FH_OPEN_INT": 5934000, "FH_CHANGE_IN_OI": 1197000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 251.28, "CALCULATED_PREMIUM_VAL": 576.52 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SAIL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=120", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SAIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 120, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.75, "FH_TRADE_HIGH_PRICE": 14, "FH_TRADE_LOW_PRICE": 12.7, "FH_CLOSING_PRICE": 13.35, "FH_LAST_TRADED_PRICE": 13.15, "FH_PREV_CLS": 13.1, "FH_SETTLE_PRICE": 13.35, "FH_TOT_TRADED_QTY": 178600, "FH_TOT_TRADED_VAL": 237.9, "FH_OPEN_INT": 1762500, "FH_CHANGE_IN_OI": -37600, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 132.79, "CALCULATED_PREMIUM_VAL": 23.58 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SAIL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=120", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SAIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 120, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.25, "FH_TRADE_HIGH_PRICE": 0.3, "FH_TRADE_LOW_PRICE": 0.2, "FH_CLOSING_PRICE": 0.25, "FH_LAST_TRADED_PRICE": 0.25, "FH_PREV_CLS": 0.3, "FH_SETTLE_PRICE": 0.25, "FH_TOT_TRADED_QTY": 1292500, "FH_TOT_TRADED_VAL": 1554.16, "FH_OPEN_INT": 3290000, "FH_CHANGE_IN_OI": -202100, "FH_MARKET_LOT": 4700, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 132.79, "CALCULATED_PREMIUM_VAL": 3.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HINDALCO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDALCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 59.95, "FH_TRADE_HIGH_PRICE": 66.35, "FH_TRADE_LOW_PRICE": 58, "FH_CLOSING_PRICE": 58.25, "FH_LAST_TRADED_PRICE": 58.25, "FH_PREV_CLS": 62.85, "FH_SETTLE_PRICE": 58.25, "FH_TOT_TRADED_QTY": 196000, "FH_TOT_TRADED_VAL": 1489.11, "FH_OPEN_INT": 380800, "FH_CHANGE_IN_OI": -22400, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 753.65, "CALCULATED_PREMIUM_VAL": 117.11 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HINDALCO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDALCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.75, "FH_TRADE_HIGH_PRICE": 1.75, "FH_TRADE_LOW_PRICE": 1.05, "FH_CLOSING_PRICE": 1.3, "FH_LAST_TRADED_PRICE": 1.25, "FH_PREV_CLS": 1.45, "FH_SETTLE_PRICE": 1.3, "FH_TOT_TRADED_QTY": 505400, "FH_TOT_TRADED_VAL": 3544.08, "FH_OPEN_INT": 1520400, "FH_CHANGE_IN_OI": -79800, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 753.65, "CALCULATED_PREMIUM_VAL": 6.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ITC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ITC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 400, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.3, "FH_TRADE_HIGH_PRICE": 16.3, "FH_TRADE_LOW_PRICE": 14.2, "FH_CLOSING_PRICE": 15.1, "FH_LAST_TRADED_PRICE": 15.1, "FH_PREV_CLS": 16.3, "FH_SETTLE_PRICE": 15.1, "FH_TOT_TRADED_QTY": 403200, "FH_TOT_TRADED_VAL": 1673.62, "FH_OPEN_INT": 1112000, "FH_CHANGE_IN_OI": 12800, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 412.65, "CALCULATED_PREMIUM_VAL": 60.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ITC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ITC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.9, "FH_TRADE_HIGH_PRICE": 0.95, "FH_TRADE_LOW_PRICE": 0.75, "FH_CLOSING_PRICE": 0.8, "FH_LAST_TRADED_PRICE": 0.8, "FH_PREV_CLS": 0.9, "FH_SETTLE_PRICE": 0.8, "FH_TOT_TRADED_QTY": 1825600, "FH_TOT_TRADED_VAL": 7317.88, "FH_OPEN_INT": 3867200, "FH_CHANGE_IN_OI": -32000, "FH_MARKET_LOT": 1600, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 412.65, "CALCULATED_PREMIUM_VAL": 15.48 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=GODREJCP&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GODREJCP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1260, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.95, "FH_TRADE_HIGH_PRICE": 19.45, "FH_TRADE_LOW_PRICE": 14.95, "FH_CLOSING_PRICE": 18.95, "FH_LAST_TRADED_PRICE": 18.5, "FH_PREV_CLS": 17.5, "FH_SETTLE_PRICE": 18.95, "FH_TOT_TRADED_QTY": 464500, "FH_TOT_TRADED_VAL": 5937.27, "FH_OPEN_INT": 476000, "FH_CHANGE_IN_OI": -54500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1257.6, "CALCULATED_PREMIUM_VAL": 84.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=GODREJCP&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GODREJCP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1260, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 32, "FH_TRADE_HIGH_PRICE": 36.25, "FH_TRADE_LOW_PRICE": 29.4, "FH_CLOSING_PRICE": 29.85, "FH_LAST_TRADED_PRICE": 30.75, "FH_PREV_CLS": 35.85, "FH_SETTLE_PRICE": 29.85, "FH_TOT_TRADED_QTY": 51500, "FH_TOT_TRADED_VAL": 665.61, "FH_OPEN_INT": 129000, "FH_CHANGE_IN_OI": 5000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1257.6, "CALCULATED_PREMIUM_VAL": 16.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ICICIGI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1860", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIGI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1860, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 55, "FH_TRADE_HIGH_PRICE": 59.35, "FH_TRADE_LOW_PRICE": 44.9, "FH_CLOSING_PRICE": 55.45, "FH_LAST_TRADED_PRICE": 55.1, "FH_PREV_CLS": 57.2, "FH_SETTLE_PRICE": 55.45, "FH_TOT_TRADED_QTY": 18525, "FH_TOT_TRADED_VAL": 354.47, "FH_OPEN_INT": 41600, "FH_CHANGE_IN_OI": -6175, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1900.2, "CALCULATED_PREMIUM_VAL": 9.9 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ICICIGI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1860", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIGI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1860, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.5, "FH_TRADE_HIGH_PRICE": 18.9, "FH_TRADE_LOW_PRICE": 13.25, "FH_CLOSING_PRICE": 15.1, "FH_LAST_TRADED_PRICE": 15.7, "FH_PREV_CLS": 16.35, "FH_SETTLE_PRICE": 15.1, "FH_TOT_TRADED_QTY": 34775, "FH_TOT_TRADED_VAL": 652.13, "FH_OPEN_INT": 39650, "FH_CHANGE_IN_OI": 3250, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1900.2, "CALCULATED_PREMIUM_VAL": 5.31 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=NATIONALUM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=185", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NATIONALUM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 185, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 31.7, "FH_TRADE_HIGH_PRICE": 34.1, "FH_TRADE_LOW_PRICE": 30, "FH_CLOSING_PRICE": 30, "FH_LAST_TRADED_PRICE": 30, "FH_PREV_CLS": 31.7, "FH_SETTLE_PRICE": 32.65, "FH_TOT_TRADED_QTY": 131250, "FH_TOT_TRADED_VAL": 284.7, "FH_OPEN_INT": 506250, "FH_CHANGE_IN_OI": -82500, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.79, "CALCULATED_PREMIUM_VAL": 41.89 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=NATIONALUM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=185", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NATIONALUM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 185, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.3, "FH_TRADE_HIGH_PRICE": 0.3, "FH_TRADE_LOW_PRICE": 0.25, "FH_CLOSING_PRICE": 0.25, "FH_LAST_TRADED_PRICE": 0.25, "FH_PREV_CLS": 0.25, "FH_SETTLE_PRICE": 0.45, "FH_TOT_TRADED_QTY": 393750, "FH_TOT_TRADED_VAL": 729.53, "FH_OPEN_INT": 1807500, "FH_CHANGE_IN_OI": -45000, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 216.79, "CALCULATED_PREMIUM_VAL": 1.09 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=DLF&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=740", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DLF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 740, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29.65, "FH_TRADE_HIGH_PRICE": 48, "FH_TRADE_LOW_PRICE": 29.65, "FH_CLOSING_PRICE": 42.15, "FH_LAST_TRADED_PRICE": 43, "FH_PREV_CLS": 28.7, "FH_SETTLE_PRICE": 42.15, "FH_TOT_TRADED_QTY": 963600, "FH_TOT_TRADED_VAL": 7502.62, "FH_OPEN_INT": 539550, "FH_CHANGE_IN_OI": -65175, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 775.7, "CALCULATED_PREMIUM_VAL": 371.98 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=DLF&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=740", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DLF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 740, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.8, "FH_TRADE_HIGH_PRICE": 7.15, "FH_TRADE_LOW_PRICE": 3.1, "FH_CLOSING_PRICE": 3.9, "FH_LAST_TRADED_PRICE": 3.6, "FH_PREV_CLS": 8.1, "FH_SETTLE_PRICE": 3.9, "FH_TOT_TRADED_QTY": 2794275, "FH_TOT_TRADED_VAL": 20804.42, "FH_OPEN_INT": 1245750, "FH_CHANGE_IN_OI": 211200, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 775.7, "CALCULATED_PREMIUM_VAL": 126.79 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=NAUKRI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NAUKRI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1380, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 27.6, "FH_TRADE_HIGH_PRICE": 33.5, "FH_TRADE_LOW_PRICE": 23.15, "FH_CLOSING_PRICE": 26.4, "FH_LAST_TRADED_PRICE": 27, "FH_PREV_CLS": 27.25, "FH_SETTLE_PRICE": 26.4, "FH_TOT_TRADED_QTY": 213750, "FH_TOT_TRADED_VAL": 3007.87, "FH_OPEN_INT": 230625, "FH_CHANGE_IN_OI": 12000, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1362.8, "CALCULATED_PREMIUM_VAL": 58.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=NAUKRI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NAUKRI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1380, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 45.9, "FH_TRADE_HIGH_PRICE": 46.1, "FH_TRADE_LOW_PRICE": 33.55, "FH_CLOSING_PRICE": 39.55, "FH_LAST_TRADED_PRICE": 39.5, "FH_PREV_CLS": 41.6, "FH_SETTLE_PRICE": 39.55, "FH_TOT_TRADED_QTY": 24375, "FH_TOT_TRADED_VAL": 346.17, "FH_OPEN_INT": 87750, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1362.8, "CALCULATED_PREMIUM_VAL": 9.79 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ULTRACEMCO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=12500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ULTRACEMCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 12500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 166.3, "FH_TRADE_HIGH_PRICE": 194.4, "FH_TRADE_LOW_PRICE": 132, "FH_CLOSING_PRICE": 168.55, "FH_LAST_TRADED_PRICE": 167.5, "FH_PREV_CLS": 166.25, "FH_SETTLE_PRICE": 168.55, "FH_TOT_TRADED_QTY": 271450, "FH_TOT_TRADED_VAL": 34398.54, "FH_OPEN_INT": 83200, "FH_CHANGE_IN_OI": 18150, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12435, "CALCULATED_PREMIUM_VAL": 467.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ULTRACEMCO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=12500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ULTRACEMCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 12500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 239.95, "FH_TRADE_HIGH_PRICE": 258.25, "FH_TRADE_LOW_PRICE": 175.85, "FH_CLOSING_PRICE": 202, "FH_LAST_TRADED_PRICE": 207.65, "FH_PREV_CLS": 236.15, "FH_SETTLE_PRICE": 202, "FH_TOT_TRADED_QTY": 72650, "FH_TOT_TRADED_VAL": 9225.01, "FH_OPEN_INT": 40450, "FH_CHANGE_IN_OI": 6100, "FH_MARKET_LOT": 50, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 12435, "CALCULATED_PREMIUM_VAL": 143.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=GLENMARK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1940", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GLENMARK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1940, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 170.6, "FH_TRADE_HIGH_PRICE": 173, "FH_TRADE_LOW_PRICE": 170.6, "FH_CLOSING_PRICE": 173, "FH_LAST_TRADED_PRICE": 173, "FH_PREV_CLS": 193.45, "FH_SETTLE_PRICE": 173, "FH_TOT_TRADED_QTY": 750, "FH_TOT_TRADED_VAL": 15.84, "FH_OPEN_INT": 43125, "FH_CHANGE_IN_OI": 375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2099.5, "CALCULATED_PREMIUM_VAL": 1.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=GLENMARK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1940", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GLENMARK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1940, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.25, "FH_TRADE_HIGH_PRICE": 4.55, "FH_TRADE_LOW_PRICE": 2.95, "FH_CLOSING_PRICE": 3.8, "FH_LAST_TRADED_PRICE": 3.8, "FH_PREV_CLS": 3.45, "FH_SETTLE_PRICE": 12.85, "FH_TOT_TRADED_QTY": 25875, "FH_TOT_TRADED_VAL": 502.96, "FH_OPEN_INT": 237375, "FH_CHANGE_IN_OI": -1875, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2099.5, "CALCULATED_PREMIUM_VAL": 0.99 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=EXIDEIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=395", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "EXIDEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 395, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 25.25, "FH_TRADE_HIGH_PRICE": 25.25, "FH_TRADE_LOW_PRICE": 23.9, "FH_CLOSING_PRICE": 24.2, "FH_LAST_TRADED_PRICE": 24.75, "FH_PREV_CLS": 28.1, "FH_SETTLE_PRICE": 24.2, "FH_TOT_TRADED_QTY": 12600, "FH_TOT_TRADED_VAL": 52.84, "FH_OPEN_INT": 217800, "FH_CHANGE_IN_OI": 9000, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 415.65, "CALCULATED_PREMIUM_VAL": 3.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=EXIDEIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=395", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "EXIDEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 395, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.25, "FH_TRADE_HIGH_PRICE": 1.7, "FH_TRADE_LOW_PRICE": 1.15, "FH_CLOSING_PRICE": 1.6, "FH_LAST_TRADED_PRICE": 1.5, "FH_PREV_CLS": 1.5, "FH_SETTLE_PRICE": 1.6, "FH_TOT_TRADED_QTY": 163800, "FH_TOT_TRADED_VAL": 649.39, "FH_OPEN_INT": 347400, "FH_CHANGE_IN_OI": -12600, "FH_MARKET_LOT": 1800, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 415.65, "CALCULATED_PREMIUM_VAL": 2.38 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BOSCHLTD&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=39250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BOSCHLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 39250, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1100, "FH_TRADE_HIGH_PRICE": 1100, "FH_TRADE_LOW_PRICE": 807.85, "FH_CLOSING_PRICE": 921.2, "FH_LAST_TRADED_PRICE": 976.25, "FH_PREV_CLS": 1259.8, "FH_SETTLE_PRICE": 921.2, "FH_TOT_TRADED_QTY": 900, "FH_TOT_TRADED_VAL": 361.47, "FH_OPEN_INT": 300, "FH_CHANGE_IN_OI": 75, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 39445, "CALCULATED_PREMIUM_VAL": 8.22 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BOSCHLTD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=39250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BOSCHLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 39250, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 527.8, "FH_TRADE_HIGH_PRICE": 661.2, "FH_TRADE_LOW_PRICE": 506.9, "FH_CLOSING_PRICE": 564.55, "FH_LAST_TRADED_PRICE": 525, "FH_PREV_CLS": 502.7, "FH_SETTLE_PRICE": 564.55, "FH_TOT_TRADED_QTY": 1350, "FH_TOT_TRADED_VAL": 537.69, "FH_OPEN_INT": 800, "FH_CHANGE_IN_OI": 250, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 39445, "CALCULATED_PREMIUM_VAL": 7.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=NTPC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=330", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NTPC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 330, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.5, "FH_TRADE_HIGH_PRICE": 7.2, "FH_TRADE_LOW_PRICE": 5.3, "FH_CLOSING_PRICE": 5.65, "FH_LAST_TRADED_PRICE": 5.8, "FH_PREV_CLS": 6, "FH_SETTLE_PRICE": 5.65, "FH_TOT_TRADED_QTY": 3207000, "FH_TOT_TRADED_VAL": 10781.34, "FH_OPEN_INT": 4746000, "FH_CHANGE_IN_OI": -64500, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 331.1, "CALCULATED_PREMIUM_VAL": 198.24 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=NTPC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=330", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NTPC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 330, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.35, "FH_TRADE_HIGH_PRICE": 3.4, "FH_TRADE_LOW_PRICE": 2.55, "FH_CLOSING_PRICE": 3.1, "FH_LAST_TRADED_PRICE": 2.95, "FH_PREV_CLS": 3.35, "FH_SETTLE_PRICE": 3.1, "FH_TOT_TRADED_QTY": 2503500, "FH_TOT_TRADED_VAL": 8335.72, "FH_OPEN_INT": 2445000, "FH_CHANGE_IN_OI": -9000, "FH_MARKET_LOT": 1500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 331.1, "CALCULATED_PREMIUM_VAL": 74.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SBIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 800, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 28.45, "FH_TRADE_HIGH_PRICE": 33, "FH_TRADE_LOW_PRICE": 27, "FH_CLOSING_PRICE": 30.05, "FH_LAST_TRADED_PRICE": 29.5, "FH_PREV_CLS": 28.2, "FH_SETTLE_PRICE": 30.05, "FH_TOT_TRADED_QTY": 1279500, "FH_TOT_TRADED_VAL": 10621.63, "FH_OPEN_INT": 1077000, "FH_CHANGE_IN_OI": -147000, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 824.75, "CALCULATED_PREMIUM_VAL": 385.63 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SBIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 800, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.8, "FH_TRADE_HIGH_PRICE": 3, "FH_TRADE_LOW_PRICE": 2.3, "FH_CLOSING_PRICE": 2.55, "FH_LAST_TRADED_PRICE": 2.5, "FH_PREV_CLS": 3.15, "FH_SETTLE_PRICE": 2.55, "FH_TOT_TRADED_QTY": 2945250, "FH_TOT_TRADED_VAL": 23639.6, "FH_OPEN_INT": 4525500, "FH_CHANGE_IN_OI": 71250, "FH_MARKET_LOT": 750, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 824.75, "CALCULATED_PREMIUM_VAL": 77.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SONACOMS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SONACOMS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 450, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.45, "FH_TRADE_HIGH_PRICE": 7.95, "FH_TRADE_LOW_PRICE": 5.8, "FH_CLOSING_PRICE": 6.85, "FH_LAST_TRADED_PRICE": 7, "FH_PREV_CLS": 6.2, "FH_SETTLE_PRICE": 6.85, "FH_TOT_TRADED_QTY": 1187550, "FH_TOT_TRADED_VAL": 5424.16, "FH_OPEN_INT": 1316700, "FH_CHANGE_IN_OI": -19950, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 434, "CALCULATED_PREMIUM_VAL": 80.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SONACOMS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SONACOMS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 450, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 23.4, "FH_TRADE_HIGH_PRICE": 23.65, "FH_TRADE_LOW_PRICE": 19.05, "FH_CLOSING_PRICE": 21, "FH_LAST_TRADED_PRICE": 21.1, "FH_PREV_CLS": 26.35, "FH_SETTLE_PRICE": 21, "FH_TOT_TRADED_QTY": 84000, "FH_TOT_TRADED_VAL": 395.78, "FH_OPEN_INT": 614250, "FH_CHANGE_IN_OI": 30450, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 434, "CALCULATED_PREMIUM_VAL": 17.78 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ETERNAL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=315", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ETERNAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 315, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.4, "FH_TRADE_HIGH_PRICE": 14.75, "FH_TRADE_LOW_PRICE": 12.75, "FH_CLOSING_PRICE": 13.6, "FH_LAST_TRADED_PRICE": 13.75, "FH_PREV_CLS": 13, "FH_SETTLE_PRICE": 13.6, "FH_TOT_TRADED_QTY": 746900, "FH_TOT_TRADED_VAL": 2455.18, "FH_OPEN_INT": 1343450, "FH_CHANGE_IN_OI": 19400, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 323.3, "CALCULATED_PREMIUM_VAL": 102.44 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ETERNAL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=315", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ETERNAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 315, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.05, "FH_TRADE_HIGH_PRICE": 4.7, "FH_TRADE_LOW_PRICE": 3.45, "FH_CLOSING_PRICE": 3.65, "FH_LAST_TRADED_PRICE": 3.7, "FH_PREV_CLS": 5, "FH_SETTLE_PRICE": 3.65, "FH_TOT_TRADED_QTY": 2815425, "FH_TOT_TRADED_VAL": 8979.61, "FH_OPEN_INT": 2318300, "FH_CHANGE_IN_OI": 77600, "FH_MARKET_LOT": 2425, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 323.3, "CALCULATED_PREMIUM_VAL": 111.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BRITANNIA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BRITANNIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 540, "FH_TRADE_HIGH_PRICE": 540, "FH_TRADE_LOW_PRICE": 540, "FH_CLOSING_PRICE": 540, "FH_LAST_TRADED_PRICE": 540, "FH_PREV_CLS": 530, "FH_SETTLE_PRICE": 540, "FH_TOT_TRADED_QTY": 1375, "FH_TOT_TRADED_VAL": 85.8, "FH_OPEN_INT": 21125, "FH_CHANGE_IN_OI": -125, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6212, "CALCULATED_PREMIUM_VAL": 7.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BRITANNIA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BRITANNIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.8, "FH_TRADE_HIGH_PRICE": 7.1, "FH_TRADE_LOW_PRICE": 4.15, "FH_CLOSING_PRICE": 5.75, "FH_LAST_TRADED_PRICE": 5.75, "FH_PREV_CLS": 6.8, "FH_SETTLE_PRICE": 5.75, "FH_TOT_TRADED_QTY": 8375, "FH_TOT_TRADED_VAL": 477.85, "FH_OPEN_INT": 73500, "FH_CHANGE_IN_OI": -3625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6212, "CALCULATED_PREMIUM_VAL": 0.48 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TORNTPHARM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TORNTPHARM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3600, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 43.05, "FH_TRADE_HIGH_PRICE": 43.05, "FH_TRADE_LOW_PRICE": 25.8, "FH_CLOSING_PRICE": 29.85, "FH_LAST_TRADED_PRICE": 30.4, "FH_PREV_CLS": 46.95, "FH_SETTLE_PRICE": 29.85, "FH_TOT_TRADED_QTY": 202250, "FH_TOT_TRADED_VAL": 7345.78, "FH_OPEN_INT": 116000, "FH_CHANGE_IN_OI": 19000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3531.6, "CALCULATED_PREMIUM_VAL": 64.78 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TORNTPHARM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TORNTPHARM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3600, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 63, "FH_TRADE_HIGH_PRICE": 95.3, "FH_TRADE_LOW_PRICE": 63, "FH_CLOSING_PRICE": 87.65, "FH_LAST_TRADED_PRICE": 85.1, "FH_PREV_CLS": 66.15, "FH_SETTLE_PRICE": 87.65, "FH_TOT_TRADED_QTY": 23250, "FH_TOT_TRADED_VAL": 856.32, "FH_OPEN_INT": 43000, "FH_CHANGE_IN_OI": -1500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3531.6, "CALCULATED_PREMIUM_VAL": 19.32 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=LAURUSLABS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=860", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LAURUSLABS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 860, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 40.05, "FH_TRADE_HIGH_PRICE": 43, "FH_TRADE_LOW_PRICE": 40, "FH_CLOSING_PRICE": 43, "FH_LAST_TRADED_PRICE": 43, "FH_PREV_CLS": 48, "FH_SETTLE_PRICE": 51.2, "FH_TOT_TRADED_QTY": 11900, "FH_TOT_TRADED_VAL": 107.21, "FH_OPEN_INT": 108800, "FH_CHANGE_IN_OI": -1700, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 895, "CALCULATED_PREMIUM_VAL": 4.87 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=LAURUSLABS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=860", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LAURUSLABS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 860, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.3, "FH_TRADE_HIGH_PRICE": 8.5, "FH_TRADE_LOW_PRICE": 6.05, "FH_CLOSING_PRICE": 6.55, "FH_LAST_TRADED_PRICE": 6.5, "FH_PREV_CLS": 7, "FH_SETTLE_PRICE": 6.55, "FH_TOT_TRADED_QTY": 144500, "FH_TOT_TRADED_VAL": 1253.55, "FH_OPEN_INT": 399500, "FH_CHANGE_IN_OI": 1700, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 895, "CALCULATED_PREMIUM_VAL": 10.85 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BANKBARODA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=232.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANKBARODA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 232.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.35, "FH_TRADE_HIGH_PRICE": 10.05, "FH_TRADE_LOW_PRICE": 8.25, "FH_CLOSING_PRICE": 9.3, "FH_LAST_TRADED_PRICE": 9.3, "FH_PREV_CLS": 8.4, "FH_SETTLE_PRICE": 9.3, "FH_TOT_TRADED_QTY": 172575, "FH_TOT_TRADED_VAL": 416.73, "FH_OPEN_INT": 327600, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 239.05, "CALCULATED_PREMIUM_VAL": 15.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BANKBARODA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=232.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BANKBARODA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 232.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.85, "FH_TRADE_HIGH_PRICE": 2.05, "FH_TRADE_LOW_PRICE": 1.6, "FH_CLOSING_PRICE": 1.65, "FH_LAST_TRADED_PRICE": 1.65, "FH_PREV_CLS": 2.25, "FH_SETTLE_PRICE": 1.65, "FH_TOT_TRADED_QTY": 719550, "FH_TOT_TRADED_VAL": 1686.14, "FH_OPEN_INT": 1026675, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 2925, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 239.05, "CALCULATED_PREMIUM_VAL": 13.19 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=LTIM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LTIM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 62, "FH_TRADE_HIGH_PRICE": 77.8, "FH_TRADE_LOW_PRICE": 57, "FH_CLOSING_PRICE": 59.7, "FH_LAST_TRADED_PRICE": 59.6, "FH_PREV_CLS": 64.05, "FH_SETTLE_PRICE": 59.7, "FH_TOT_TRADED_QTY": 61200, "FH_TOT_TRADED_VAL": 3221.57, "FH_OPEN_INT": 74400, "FH_CHANGE_IN_OI": -1200, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5341.5, "CALCULATED_PREMIUM_VAL": 39.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=JUBLFOOD&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=640", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JUBLFOOD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 640, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.85, "FH_TRADE_HIGH_PRICE": 11.95, "FH_TRADE_LOW_PRICE": 8.3, "FH_CLOSING_PRICE": 9.65, "FH_LAST_TRADED_PRICE": 9.75, "FH_PREV_CLS": 11.85, "FH_SETTLE_PRICE": 9.65, "FH_TOT_TRADED_QTY": 1236250, "FH_TOT_TRADED_VAL": 8029.37, "FH_OPEN_INT": 593750, "FH_CHANGE_IN_OI": 96250, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 631.8, "CALCULATED_PREMIUM_VAL": 117.37 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=JUBLFOOD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=640", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JUBLFOOD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 640, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.4, "FH_TRADE_HIGH_PRICE": 18.5, "FH_TRADE_LOW_PRICE": 14.85, "FH_CLOSING_PRICE": 16, "FH_LAST_TRADED_PRICE": 16, "FH_PREV_CLS": 15.55, "FH_SETTLE_PRICE": 16, "FH_TOT_TRADED_QTY": 193750, "FH_TOT_TRADED_VAL": 1272.56, "FH_OPEN_INT": 361250, "FH_CHANGE_IN_OI": 15000, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 631.8, "CALCULATED_PREMIUM_VAL": 32.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=APOLLOHOSP&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=7750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "APOLLOHOSP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7750, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 206, "FH_TRADE_HIGH_PRICE": 206, "FH_TRADE_LOW_PRICE": 158.7, "FH_CLOSING_PRICE": 175.75, "FH_LAST_TRADED_PRICE": 175.3, "FH_PREV_CLS": 208.3, "FH_SETTLE_PRICE": 175.75, "FH_TOT_TRADED_QTY": 12250, "FH_TOT_TRADED_VAL": 970.56, "FH_OPEN_INT": 15500, "FH_CHANGE_IN_OI": 250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7816.5, "CALCULATED_PREMIUM_VAL": 21.19 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=APOLLOHOSP&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "APOLLOHOSP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7750, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 50, "FH_TRADE_HIGH_PRICE": 88.3, "FH_TRADE_LOW_PRICE": 50, "FH_CLOSING_PRICE": 81.4, "FH_LAST_TRADED_PRICE": 77.8, "FH_PREV_CLS": 58.15, "FH_SETTLE_PRICE": 81.4, "FH_TOT_TRADED_QTY": 57000, "FH_TOT_TRADED_VAL": 4461.83, "FH_OPEN_INT": 18375, "FH_CHANGE_IN_OI": -250, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7816.5, "CALCULATED_PREMIUM_VAL": 44.33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ALKEM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ALKEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5400, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 134.4, "FH_TRADE_HIGH_PRICE": 197.75, "FH_TRADE_LOW_PRICE": 97.85, "FH_CLOSING_PRICE": 176.75, "FH_LAST_TRADED_PRICE": 183.7, "FH_PREV_CLS": 130.1, "FH_SETTLE_PRICE": 176.75, "FH_TOT_TRADED_QTY": 93625, "FH_TOT_TRADED_VAL": 5200.37, "FH_OPEN_INT": 24750, "FH_CHANGE_IN_OI": -8625, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5500.5, "CALCULATED_PREMIUM_VAL": 144.62 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ALKEM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ALKEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 80, "FH_TRADE_HIGH_PRICE": 95.9, "FH_TRADE_LOW_PRICE": 47.55, "FH_CLOSING_PRICE": 50.65, "FH_LAST_TRADED_PRICE": 49.6, "FH_PREV_CLS": 70.65, "FH_SETTLE_PRICE": 50.65, "FH_TOT_TRADED_QTY": 190750, "FH_TOT_TRADED_VAL": 10427.06, "FH_OPEN_INT": 40625, "FH_CHANGE_IN_OI": 21750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5500.5, "CALCULATED_PREMIUM_VAL": 126.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MARICO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=710", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MARICO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 710, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 25, "FH_TRADE_HIGH_PRICE": 25, "FH_TRADE_LOW_PRICE": 22.5, "FH_CLOSING_PRICE": 23.95, "FH_LAST_TRADED_PRICE": 23.95, "FH_PREV_CLS": 31.1, "FH_SETTLE_PRICE": 27, "FH_TOT_TRADED_QTY": 14400, "FH_TOT_TRADED_VAL": 105.64, "FH_OPEN_INT": 55200, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1200, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 727.5, "CALCULATED_PREMIUM_VAL": 3.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=VEDL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=420", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "VEDL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 420, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2, "FH_TRADE_HIGH_PRICE": 2, "FH_TRADE_LOW_PRICE": 1.05, "FH_CLOSING_PRICE": 1.45, "FH_LAST_TRADED_PRICE": 1.45, "FH_PREV_CLS": 1.6, "FH_SETTLE_PRICE": 1.45, "FH_TOT_TRADED_QTY": 832600, "FH_TOT_TRADED_VAL": 3507.56, "FH_OPEN_INT": 1053400, "FH_CHANGE_IN_OI": 65550, "FH_MARKET_LOT": 1150, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 454.4, "CALCULATED_PREMIUM_VAL": 10.64 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MFSL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MFSL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1600, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 26.25, "FH_TRADE_HIGH_PRICE": 27, "FH_TRADE_LOW_PRICE": 20.5, "FH_CLOSING_PRICE": 24.1, "FH_LAST_TRADED_PRICE": 25.45, "FH_PREV_CLS": 28.85, "FH_SETTLE_PRICE": 24.1, "FH_TOT_TRADED_QTY": 214400, "FH_TOT_TRADED_VAL": 3479.51, "FH_OPEN_INT": 245600, "FH_CHANGE_IN_OI": 8000, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1581.2, "CALCULATED_PREMIUM_VAL": 49.11 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HAL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=4300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 4300, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 514, "FH_TRADE_HIGH_PRICE": 535, "FH_TRADE_LOW_PRICE": 497.25, "FH_CLOSING_PRICE": 507.45, "FH_LAST_TRADED_PRICE": 507.45, "FH_PREV_CLS": 458.9, "FH_SETTLE_PRICE": 522.15, "FH_TOT_TRADED_QTY": 5400, "FH_TOT_TRADED_VAL": 260.24, "FH_OPEN_INT": 72150, "FH_CHANGE_IN_OI": -3300, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4795.2, "CALCULATED_PREMIUM_VAL": 28.04 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HAL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=4300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 4300, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5, "FH_TRADE_HIGH_PRICE": 7, "FH_TRADE_LOW_PRICE": 3.95, "FH_CLOSING_PRICE": 4.45, "FH_LAST_TRADED_PRICE": 4.35, "FH_PREV_CLS": 6.2, "FH_SETTLE_PRICE": 4.45, "FH_TOT_TRADED_QTY": 489000, "FH_TOT_TRADED_VAL": 21050.05, "FH_OPEN_INT": 562200, "FH_CHANGE_IN_OI": -14700, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4795.2, "CALCULATED_PREMIUM_VAL": 23.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=UPL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=720", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UPL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 720, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 35.95, "FH_TRADE_HIGH_PRICE": 38.2, "FH_TRADE_LOW_PRICE": 33.3, "FH_CLOSING_PRICE": 34.15, "FH_LAST_TRADED_PRICE": 34.1, "FH_PREV_CLS": 38.45, "FH_SETTLE_PRICE": 34.15, "FH_TOT_TRADED_QTY": 162600, "FH_TOT_TRADED_VAL": 1228.17, "FH_OPEN_INT": 937660, "FH_CHANGE_IN_OI": 1355, "FH_MARKET_LOT": 1355, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 693.6, "CALCULATED_PREMIUM_VAL": 57.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TATASTEEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=152.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATASTEEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 152.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18, "FH_TRADE_HIGH_PRICE": 18.15, "FH_TRADE_LOW_PRICE": 17.05, "FH_CLOSING_PRICE": 17.2, "FH_LAST_TRADED_PRICE": 17.2, "FH_PREV_CLS": 18.3, "FH_SETTLE_PRICE": 17.45, "FH_TOT_TRADED_QTY": 104500, "FH_TOT_TRADED_VAL": 177.6, "FH_OPEN_INT": 726000, "FH_CHANGE_IN_OI": -88000, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 169.23, "CALCULATED_PREMIUM_VAL": 18.24 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TATASTEEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=152.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATASTEEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 152.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.2, "FH_TRADE_HIGH_PRICE": 0.25, "FH_TRADE_LOW_PRICE": 0.2, "FH_CLOSING_PRICE": 0.25, "FH_LAST_TRADED_PRICE": 0.25, "FH_PREV_CLS": 0.25, "FH_SETTLE_PRICE": 0.35, "FH_TOT_TRADED_QTY": 115500, "FH_TOT_TRADED_VAL": 176.38, "FH_OPEN_INT": 2585000, "FH_CHANGE_IN_OI": 5500, "FH_MARKET_LOT": 5500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 169.23, "CALCULATED_PREMIUM_VAL": 0.24 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SUNPHARMA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUNPHARMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 39.65, "FH_TRADE_HIGH_PRICE": 45, "FH_TRADE_LOW_PRICE": 34.7, "FH_CLOSING_PRICE": 39.1, "FH_LAST_TRADED_PRICE": 38.95, "FH_PREV_CLS": 47.75, "FH_SETTLE_PRICE": 39.1, "FH_TOT_TRADED_QTY": 199850, "FH_TOT_TRADED_VAL": 3238.62, "FH_OPEN_INT": 215600, "FH_CHANGE_IN_OI": -4550, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1602, "CALCULATED_PREMIUM_VAL": 80.99 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TATAMOTORS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=680", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAMOTORS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 680, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 41.05, "FH_TRADE_HIGH_PRICE": 47.3, "FH_TRADE_LOW_PRICE": 38, "FH_CLOSING_PRICE": 38.8, "FH_LAST_TRADED_PRICE": 39, "FH_PREV_CLS": 41.35, "FH_SETTLE_PRICE": 38.8, "FH_TOT_TRADED_QTY": 156800, "FH_TOT_TRADED_VAL": 1131.13, "FH_OPEN_INT": 1532800, "FH_CHANGE_IN_OI": -31200, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 712.9, "CALCULATED_PREMIUM_VAL": 64.89 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TATAMOTORS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=680", "error": "API request failed (HTTP 500, Error: )" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MOTHERSON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=92.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MOTHERSON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 92.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.55, "FH_TRADE_HIGH_PRICE": 15.65, "FH_TRADE_LOW_PRICE": 15.5, "FH_CLOSING_PRICE": 15.6, "FH_LAST_TRADED_PRICE": 15.65, "FH_PREV_CLS": 12.5, "FH_SETTLE_PRICE": 15.6, "FH_TOT_TRADED_QTY": 43050, "FH_TOT_TRADED_VAL": 46.53, "FH_OPEN_INT": 830250, "FH_CHANGE_IN_OI": 24600, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 107.81, "CALCULATED_PREMIUM_VAL": 6.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MOTHERSON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=92.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MOTHERSON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 92.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.15, "FH_TRADE_HIGH_PRICE": 0.2, "FH_TRADE_LOW_PRICE": 0.1, "FH_CLOSING_PRICE": 0.15, "FH_LAST_TRADED_PRICE": 0.15, "FH_PREV_CLS": 0.2, "FH_SETTLE_PRICE": 0.15, "FH_TOT_TRADED_QTY": 1057800, "FH_TOT_TRADED_VAL": 980.02, "FH_OPEN_INT": 2742900, "FH_CHANGE_IN_OI": -12300, "FH_MARKET_LOT": 6150, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 107.81, "CALCULATED_PREMIUM_VAL": 1.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=COLPAL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COLPAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2260, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 109.7, "FH_LAST_TRADED_PRICE": 109.7, "FH_PREV_CLS": 109.7, "FH_SETTLE_PRICE": 127.2, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 9450, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2365.6, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=COLPAL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2260", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "COLPAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2260, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.45, "FH_TRADE_HIGH_PRICE": 9.4, "FH_TRADE_LOW_PRICE": 6.95, "FH_CLOSING_PRICE": 7.25, "FH_LAST_TRADED_PRICE": 7.25, "FH_PREV_CLS": 10.35, "FH_SETTLE_PRICE": 7.25, "FH_TOT_TRADED_QTY": 23175, "FH_TOT_TRADED_VAL": 525.53, "FH_OPEN_INT": 69300, "FH_CHANGE_IN_OI": 8100, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2365.6, "CALCULATED_PREMIUM_VAL": 1.77 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ZYDUSLIFE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=980", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ZYDUSLIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 980, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 63.05, "FH_TRADE_HIGH_PRICE": 65.25, "FH_TRADE_LOW_PRICE": 62.65, "FH_CLOSING_PRICE": 62.95, "FH_LAST_TRADED_PRICE": 62.95, "FH_PREV_CLS": 69.75, "FH_SETTLE_PRICE": 64.75, "FH_TOT_TRADED_QTY": 9900, "FH_TOT_TRADED_VAL": 103.32, "FH_OPEN_INT": 32400, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1036.9, "CALCULATED_PREMIUM_VAL": 6.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ZYDUSLIFE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=980", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ZYDUSLIFE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 980, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.2, "FH_TRADE_HIGH_PRICE": 3.3, "FH_TRADE_LOW_PRICE": 2.2, "FH_CLOSING_PRICE": 2.55, "FH_LAST_TRADED_PRICE": 2.6, "FH_PREV_CLS": 2.65, "FH_SETTLE_PRICE": 2.55, "FH_TOT_TRADED_QTY": 68400, "FH_TOT_TRADED_VAL": 672.15, "FH_OPEN_INT": 146700, "FH_CHANGE_IN_OI": 12600, "FH_MARKET_LOT": 900, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1036.9, "CALCULATED_PREMIUM_VAL": 1.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=DIVISLAB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=6100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DIVISLAB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6100, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 97.2, "FH_TRADE_HIGH_PRICE": 103.5, "FH_TRADE_LOW_PRICE": 76.2, "FH_CLOSING_PRICE": 99.3, "FH_LAST_TRADED_PRICE": 99, "FH_PREV_CLS": 97.2, "FH_SETTLE_PRICE": 99.3, "FH_TOT_TRADED_QTY": 223100, "FH_TOT_TRADED_VAL": 13814.57, "FH_OPEN_INT": 149700, "FH_CHANGE_IN_OI": -100, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6057, "CALCULATED_PREMIUM_VAL": 205.47 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=DIVISLAB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=6100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DIVISLAB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6100, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 152.8, "FH_TRADE_HIGH_PRICE": 179.45, "FH_TRADE_LOW_PRICE": 125.9, "FH_CLOSING_PRICE": 129.45, "FH_LAST_TRADED_PRICE": 130.05, "FH_PREV_CLS": 145.15, "FH_SETTLE_PRICE": 129.45, "FH_TOT_TRADED_QTY": 26500, "FH_TOT_TRADED_VAL": 1654.45, "FH_OPEN_INT": 54000, "FH_CHANGE_IN_OI": -500, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6057, "CALCULATED_PREMIUM_VAL": 37.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=IDFCFIRSTB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=68", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IDFCFIRSTB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 68, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.85, "FH_TRADE_HIGH_PRICE": 4.85, "FH_TRADE_LOW_PRICE": 4.2, "FH_CLOSING_PRICE": 4.2, "FH_LAST_TRADED_PRICE": 4.2, "FH_PREV_CLS": 4.65, "FH_SETTLE_PRICE": 4.2, "FH_TOT_TRADED_QTY": 120575, "FH_TOT_TRADED_VAL": 87.41, "FH_OPEN_INT": 1780800, "FH_CHANGE_IN_OI": -18550, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 71.62, "CALCULATED_PREMIUM_VAL": 5.42 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=IDFCFIRSTB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=68", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IDFCFIRSTB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 68, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.3, "FH_TRADE_HIGH_PRICE": 0.35, "FH_TRADE_LOW_PRICE": 0.25, "FH_CLOSING_PRICE": 0.35, "FH_LAST_TRADED_PRICE": 0.35, "FH_PREV_CLS": 0.3, "FH_SETTLE_PRICE": 0.35, "FH_TOT_TRADED_QTY": 1224300, "FH_TOT_TRADED_VAL": 835.97, "FH_OPEN_INT": 5537175, "FH_CHANGE_IN_OI": -333900, "FH_MARKET_LOT": 9275, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 71.62, "CALCULATED_PREMIUM_VAL": 3.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MUTHOOTFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MUTHOOTFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2650, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 282.9, "FH_TRADE_HIGH_PRICE": 292.55, "FH_TRADE_LOW_PRICE": 272.4, "FH_CLOSING_PRICE": 287.3, "FH_LAST_TRADED_PRICE": 287.3, "FH_PREV_CLS": 283.65, "FH_SETTLE_PRICE": 300.85, "FH_TOT_TRADED_QTY": 2750, "FH_TOT_TRADED_VAL": 80.61, "FH_OPEN_INT": 22550, "FH_CHANGE_IN_OI": -1100, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2937, "CALCULATED_PREMIUM_VAL": 7.73 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MUTHOOTFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2650", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MUTHOOTFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2650, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.05, "FH_TRADE_HIGH_PRICE": 4.05, "FH_TRADE_LOW_PRICE": 2.55, "FH_CLOSING_PRICE": 2.85, "FH_LAST_TRADED_PRICE": 2.85, "FH_PREV_CLS": 3.6, "FH_SETTLE_PRICE": 2.85, "FH_TOT_TRADED_QTY": 43725, "FH_TOT_TRADED_VAL": 1159.97, "FH_OPEN_INT": 144100, "FH_CHANGE_IN_OI": -4400, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2937, "CALCULATED_PREMIUM_VAL": 1.26 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=IEX&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=140", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IEX", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 140, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.65, "FH_TRADE_HIGH_PRICE": 9.4, "FH_TRADE_LOW_PRICE": 5.65, "FH_CLOSING_PRICE": 8.85, "FH_LAST_TRADED_PRICE": 8.8, "FH_PREV_CLS": 6.9, "FH_SETTLE_PRICE": 8.85, "FH_TOT_TRADED_QTY": 1087500, "FH_TOT_TRADED_VAL": 1614.49, "FH_OPEN_INT": 1301250, "FH_CHANGE_IN_OI": -11250, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 147.21, "CALCULATED_PREMIUM_VAL": 91.99 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=IEX&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=140", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IEX", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 140, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.15, "FH_TRADE_HIGH_PRICE": 1.3, "FH_TRADE_LOW_PRICE": 0.75, "FH_CLOSING_PRICE": 0.8, "FH_LAST_TRADED_PRICE": 0.8, "FH_PREV_CLS": 1.3, "FH_SETTLE_PRICE": 0.8, "FH_TOT_TRADED_QTY": 2013750, "FH_TOT_TRADED_VAL": 2837.82, "FH_OPEN_INT": 2111250, "FH_CHANGE_IN_OI": -52500, "FH_MARKET_LOT": 3750, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 147.21, "CALCULATED_PREMIUM_VAL": 18.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=M&M&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3300", "error": "Invalid or empty data" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=M&M&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3300", "error": "Invalid or empty data" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=KOTAKBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1940", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KOTAKBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1940, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 57.25, "FH_TRADE_HIGH_PRICE": 58.65, "FH_TRADE_LOW_PRICE": 47.65, "FH_CLOSING_PRICE": 50.85, "FH_LAST_TRADED_PRICE": 50.5, "FH_PREV_CLS": 53.2, "FH_SETTLE_PRICE": 50.85, "FH_TOT_TRADED_QTY": 234800, "FH_TOT_TRADED_VAL": 4679.4, "FH_OPEN_INT": 249600, "FH_CHANGE_IN_OI": 1600, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1970.8, "CALCULATED_PREMIUM_VAL": 124.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=KOTAKBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1940", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KOTAKBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1940, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.45, "FH_TRADE_HIGH_PRICE": 12.8, "FH_TRADE_LOW_PRICE": 9, "FH_CLOSING_PRICE": 10.45, "FH_LAST_TRADED_PRICE": 11, "FH_PREV_CLS": 11.1, "FH_SETTLE_PRICE": 10.45, "FH_TOT_TRADED_QTY": 972800, "FH_TOT_TRADED_VAL": 18973.83, "FH_OPEN_INT": 591600, "FH_CHANGE_IN_OI": -11200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1970.8, "CALCULATED_PREMIUM_VAL": 101.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=JSWSTEEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1040", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JSWSTEEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1040, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 67.5, "FH_TRADE_HIGH_PRICE": 71, "FH_TRADE_LOW_PRICE": 58.55, "FH_CLOSING_PRICE": 68.5, "FH_LAST_TRADED_PRICE": 68.6, "FH_PREV_CLS": 65.8, "FH_SETTLE_PRICE": 68.5, "FH_TOT_TRADED_QTY": 139725, "FH_TOT_TRADED_VAL": 1544.03, "FH_OPEN_INT": 191025, "FH_CHANGE_IN_OI": -51975, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1100.9, "CALCULATED_PREMIUM_VAL": 90.89 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=JSWSTEEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1040", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JSWSTEEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1040, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.5, "FH_TRADE_HIGH_PRICE": 4.5, "FH_TRADE_LOW_PRICE": 2.1, "FH_CLOSING_PRICE": 2.3, "FH_LAST_TRADED_PRICE": 2.2, "FH_PREV_CLS": 2.8, "FH_SETTLE_PRICE": 2.3, "FH_TOT_TRADED_QTY": 151200, "FH_TOT_TRADED_VAL": 1576.23, "FH_OPEN_INT": 199800, "FH_CHANGE_IN_OI": 1350, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1100.9, "CALCULATED_PREMIUM_VAL": 3.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CGPOWER&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CGPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 660, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 137, "FH_TRADE_HIGH_PRICE": 137, "FH_TRADE_LOW_PRICE": 137, "FH_CLOSING_PRICE": 137, "FH_LAST_TRADED_PRICE": 137, "FH_PREV_CLS": 126.4, "FH_SETTLE_PRICE": 133.4, "FH_TOT_TRADED_QTY": 4250, "FH_TOT_TRADED_VAL": 33.87, "FH_OPEN_INT": 38250, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 791.35, "CALCULATED_PREMIUM_VAL": 5.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CGPOWER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CGPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 660, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.95, "FH_TRADE_HIGH_PRICE": 0.95, "FH_TRADE_LOW_PRICE": 0.65, "FH_CLOSING_PRICE": 0.7, "FH_LAST_TRADED_PRICE": 0.7, "FH_PREV_CLS": 0.95, "FH_SETTLE_PRICE": 0.45, "FH_TOT_TRADED_QTY": 10200, "FH_TOT_TRADED_VAL": 67.4, "FH_OPEN_INT": 187850, "FH_CHANGE_IN_OI": -3400, "FH_MARKET_LOT": 850, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 791.35, "CALCULATED_PREMIUM_VAL": 0.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ICICIPRULI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=610", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIPRULI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 610, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.45, "FH_TRADE_HIGH_PRICE": 10.4, "FH_TRADE_LOW_PRICE": 8.25, "FH_CLOSING_PRICE": 9.6, "FH_LAST_TRADED_PRICE": 9.3, "FH_PREV_CLS": 9.5, "FH_SETTLE_PRICE": 9.6, "FH_TOT_TRADED_QTY": 609575, "FH_TOT_TRADED_VAL": 3776.57, "FH_OPEN_INT": 567950, "FH_CHANGE_IN_OI": 34225, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 605.2, "CALCULATED_PREMIUM_VAL": 58.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ICICIPRULI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=610", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIPRULI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 610, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15.95, "FH_TRADE_HIGH_PRICE": 16.5, "FH_TRADE_LOW_PRICE": 11.9, "FH_CLOSING_PRICE": 12.95, "FH_LAST_TRADED_PRICE": 14.2, "FH_PREV_CLS": 15.35, "FH_SETTLE_PRICE": 12.95, "FH_TOT_TRADED_QTY": 162800, "FH_TOT_TRADED_VAL": 1015.82, "FH_OPEN_INT": 255300, "FH_CHANGE_IN_OI": 37925, "FH_MARKET_LOT": 925, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 605.2, "CALCULATED_PREMIUM_VAL": 22.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TRENT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TRENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5200, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 112.7, "FH_TRADE_HIGH_PRICE": 129.35, "FH_TRADE_LOW_PRICE": 99, "FH_CLOSING_PRICE": 109.1, "FH_LAST_TRADED_PRICE": 111, "FH_PREV_CLS": 110.7, "FH_SETTLE_PRICE": 109.1, "FH_TOT_TRADED_QTY": 1037200, "FH_TOT_TRADED_VAL": 55118.48, "FH_OPEN_INT": 585000, "FH_CHANGE_IN_OI": 82700, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5133, "CALCULATED_PREMIUM_VAL": 1184.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TRENT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TRENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 159.95, "FH_TRADE_HIGH_PRICE": 165, "FH_TRADE_LOW_PRICE": 128.1, "FH_CLOSING_PRICE": 150.7, "FH_LAST_TRADED_PRICE": 148.55, "FH_PREV_CLS": 156.15, "FH_SETTLE_PRICE": 150.7, "FH_TOT_TRADED_QTY": 288700, "FH_TOT_TRADED_VAL": 15430.95, "FH_OPEN_INT": 328600, "FH_CHANGE_IN_OI": 54000, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5133, "CALCULATED_PREMIUM_VAL": 418.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MANKIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MANKIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2450, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 132.4, "FH_LAST_TRADED_PRICE": 132.4, "FH_PREV_CLS": 132.4, "FH_SETTLE_PRICE": 164.2, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 4500, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2585.4, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MANKIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MANKIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2450, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.5, "FH_TRADE_HIGH_PRICE": 14.95, "FH_TRADE_LOW_PRICE": 11.8, "FH_CLOSING_PRICE": 12.5, "FH_LAST_TRADED_PRICE": 12.5, "FH_PREV_CLS": 16.2, "FH_SETTLE_PRICE": 22.8, "FH_TOT_TRADED_QTY": 4500, "FH_TOT_TRADED_VAL": 110.82, "FH_OPEN_INT": 15525, "FH_CHANGE_IN_OI": -225, "FH_MARKET_LOT": 225, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2585.4, "CALCULATED_PREMIUM_VAL": 0.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=GODREJPROP&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GODREJPROP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2000, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 56.9, "FH_TRADE_HIGH_PRICE": 97, "FH_TRADE_LOW_PRICE": 54.75, "FH_CLOSING_PRICE": 77.3, "FH_LAST_TRADED_PRICE": 80.25, "FH_PREV_CLS": 53.05, "FH_SETTLE_PRICE": 77.3, "FH_TOT_TRADED_QTY": 2215125, "FH_TOT_TRADED_VAL": 45904.9, "FH_OPEN_INT": 439725, "FH_CHANGE_IN_OI": -204600, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2036.6, "CALCULATED_PREMIUM_VAL": 1602.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=GODREJPROP&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GODREJPROP", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2000, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 53, "FH_TRADE_HIGH_PRICE": 53, "FH_TRADE_LOW_PRICE": 22.3, "FH_CLOSING_PRICE": 29.95, "FH_LAST_TRADED_PRICE": 29.7, "FH_PREV_CLS": 49.3, "FH_SETTLE_PRICE": 29.95, "FH_TOT_TRADED_QTY": 942975, "FH_TOT_TRADED_VAL": 19149.38, "FH_OPEN_INT": 353925, "FH_CHANGE_IN_OI": 75900, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2036.6, "CALCULATED_PREMIUM_VAL": 289.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SUZLON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=56", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUZLON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 56, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.35, "FH_TRADE_HIGH_PRICE": 3.1, "FH_TRADE_LOW_PRICE": 2.35, "FH_CLOSING_PRICE": 2.8, "FH_LAST_TRADED_PRICE": 2.85, "FH_PREV_CLS": 2.3, "FH_SETTLE_PRICE": 2.8, "FH_TOT_TRADED_QTY": 1176000, "FH_TOT_TRADED_VAL": 691.39, "FH_OPEN_INT": 2872000, "FH_CHANGE_IN_OI": -8000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 58.07, "CALCULATED_PREMIUM_VAL": 32.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SUZLON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=56", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUZLON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 56, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.6, "FH_TRADE_HIGH_PRICE": 0.6, "FH_TRADE_LOW_PRICE": 0.35, "FH_CLOSING_PRICE": 0.45, "FH_LAST_TRADED_PRICE": 0.4, "FH_PREV_CLS": 0.85, "FH_SETTLE_PRICE": 0.45, "FH_TOT_TRADED_QTY": 3456000, "FH_TOT_TRADED_VAL": 1951.17, "FH_OPEN_INT": 11640000, "FH_CHANGE_IN_OI": -168000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 58.07, "CALCULATED_PREMIUM_VAL": 15.81 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=LUPIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LUPIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1920, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 133.55, "FH_LAST_TRADED_PRICE": 133.55, "FH_PREV_CLS": 133.55, "FH_SETTLE_PRICE": 141.95, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 68000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2046, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=LUPIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LUPIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1920, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.2, "FH_TRADE_HIGH_PRICE": 6.95, "FH_TRADE_LOW_PRICE": 4.3, "FH_CLOSING_PRICE": 4.45, "FH_LAST_TRADED_PRICE": 4.4, "FH_PREV_CLS": 5.55, "FH_SETTLE_PRICE": 4.45, "FH_TOT_TRADED_QTY": 65450, "FH_TOT_TRADED_VAL": 1260.61, "FH_OPEN_INT": 77775, "FH_CHANGE_IN_OI": 16150, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2046, "CALCULATED_PREMIUM_VAL": 3.97 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PERSISTENT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PERSISTENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5300, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 225.05, "FH_TRADE_HIGH_PRICE": 225.05, "FH_TRADE_LOW_PRICE": 165, "FH_CLOSING_PRICE": 181.65, "FH_LAST_TRADED_PRICE": 184, "FH_PREV_CLS": 206.35, "FH_SETTLE_PRICE": 181.65, "FH_TOT_TRADED_QTY": 83700, "FH_TOT_TRADED_VAL": 4590.12, "FH_OPEN_INT": 65600, "FH_CHANGE_IN_OI": 4700, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5363.5, "CALCULATED_PREMIUM_VAL": 154.02 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PERSISTENT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PERSISTENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5300, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 75.25, "FH_TRADE_HIGH_PRICE": 108.9, "FH_TRADE_LOW_PRICE": 72.1, "FH_CLOSING_PRICE": 91.25, "FH_LAST_TRADED_PRICE": 89.25, "FH_PREV_CLS": 86.95, "FH_SETTLE_PRICE": 91.25, "FH_TOT_TRADED_QTY": 269200, "FH_TOT_TRADED_VAL": 14525.4, "FH_OPEN_INT": 57200, "FH_CHANGE_IN_OI": -7100, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5363.5, "CALCULATED_PREMIUM_VAL": 257.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=OBEROIRLTY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1620", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OBEROIRLTY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1620, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 39.2, "FH_TRADE_HIGH_PRICE": 42.25, "FH_TRADE_LOW_PRICE": 20.45, "FH_CLOSING_PRICE": 24.55, "FH_LAST_TRADED_PRICE": 23.9, "FH_PREV_CLS": 42.45, "FH_SETTLE_PRICE": 24.55, "FH_TOT_TRADED_QTY": 111300, "FH_TOT_TRADED_VAL": 1833.99, "FH_OPEN_INT": 71750, "FH_CHANGE_IN_OI": 19250, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1640, "CALCULATED_PREMIUM_VAL": 30.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ASHOKLEY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=130", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASHOKLEY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 130, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.4, "FH_TRADE_HIGH_PRICE": 6.25, "FH_TRADE_LOW_PRICE": 4.65, "FH_CLOSING_PRICE": 5, "FH_LAST_TRADED_PRICE": 5.15, "FH_PREV_CLS": 5.15, "FH_SETTLE_PRICE": 5, "FH_TOT_TRADED_QTY": 3360000, "FH_TOT_TRADED_VAL": 4550.63, "FH_OPEN_INT": 4810000, "FH_CHANGE_IN_OI": 90000, "FH_MARKET_LOT": 5000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 133.94, "CALCULATED_PREMIUM_VAL": 182.63 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PIDILITIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3060", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PIDILITIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3060, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 62.65, "FH_TRADE_HIGH_PRICE": 62.65, "FH_TRADE_LOW_PRICE": 55, "FH_CLOSING_PRICE": 55.55, "FH_LAST_TRADED_PRICE": 56.7, "FH_PREV_CLS": 62.9, "FH_SETTLE_PRICE": 55.55, "FH_TOT_TRADED_QTY": 8500, "FH_TOT_TRADED_VAL": 264.99, "FH_OPEN_INT": 15250, "FH_CHANGE_IN_OI": -500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3074.1, "CALCULATED_PREMIUM_VAL": 4.89 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PIDILITIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3060", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PIDILITIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3060, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29, "FH_TRADE_HIGH_PRICE": 35, "FH_TRADE_LOW_PRICE": 26.55, "FH_CLOSING_PRICE": 34.15, "FH_LAST_TRADED_PRICE": 33.35, "FH_PREV_CLS": 32.35, "FH_SETTLE_PRICE": 34.15, "FH_TOT_TRADED_QTY": 14500, "FH_TOT_TRADED_VAL": 448.52, "FH_OPEN_INT": 28500, "FH_CHANGE_IN_OI": 3500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3074.1, "CALCULATED_PREMIUM_VAL": 4.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BHARTIARTL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHARTIARTL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1880, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 45.2, "FH_TRADE_HIGH_PRICE": 47.2, "FH_TRADE_LOW_PRICE": 37.9, "FH_CLOSING_PRICE": 41.9, "FH_LAST_TRADED_PRICE": 42.75, "FH_PREV_CLS": 43.15, "FH_SETTLE_PRICE": 41.9, "FH_TOT_TRADED_QTY": 343425, "FH_TOT_TRADED_VAL": 6599.61, "FH_OPEN_INT": 290225, "FH_CHANGE_IN_OI": 17100, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1904.5, "CALCULATED_PREMIUM_VAL": 143.22 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BHARTIARTL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1880", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHARTIARTL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1880, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.65, "FH_TRADE_HIGH_PRICE": 15.4, "FH_TRADE_LOW_PRICE": 10.6, "FH_CLOSING_PRICE": 12.05, "FH_LAST_TRADED_PRICE": 11.5, "FH_PREV_CLS": 12.3, "FH_SETTLE_PRICE": 12.05, "FH_TOT_TRADED_QTY": 1037400, "FH_TOT_TRADED_VAL": 19633.69, "FH_OPEN_INT": 567625, "FH_CHANGE_IN_OI": 26125, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1904.5, "CALCULATED_PREMIUM_VAL": 130.57 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ICICIBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1400, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29, "FH_TRADE_HIGH_PRICE": 33.95, "FH_TRADE_LOW_PRICE": 28.7, "FH_CLOSING_PRICE": 29.25, "FH_LAST_TRADED_PRICE": 28.7, "FH_PREV_CLS": 28.3, "FH_SETTLE_PRICE": 29.25, "FH_TOT_TRADED_QTY": 1906800, "FH_TOT_TRADED_VAL": 27289.14, "FH_OPEN_INT": 1816500, "FH_CHANGE_IN_OI": -258300, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1419.4, "CALCULATED_PREMIUM_VAL": 593.94 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ICICIBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ICICIBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.05, "FH_TRADE_HIGH_PRICE": 8.05, "FH_TRADE_LOW_PRICE": 4.9, "FH_CLOSING_PRICE": 6.2, "FH_LAST_TRADED_PRICE": 6.3, "FH_PREV_CLS": 8.15, "FH_SETTLE_PRICE": 6.2, "FH_TOT_TRADED_QTY": 3475500, "FH_TOT_TRADED_VAL": 48864.91, "FH_OPEN_INT": 2187500, "FH_CHANGE_IN_OI": -48300, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1419.4, "CALCULATED_PREMIUM_VAL": 207.91 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ABCAPITAL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=275", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ABCAPITAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 275, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 15, "FH_TRADE_HIGH_PRICE": 19.75, "FH_TRADE_LOW_PRICE": 15, "FH_CLOSING_PRICE": 18.55, "FH_LAST_TRADED_PRICE": 18.95, "FH_PREV_CLS": 20.4, "FH_SETTLE_PRICE": 18.55, "FH_TOT_TRADED_QTY": 139500, "FH_TOT_TRADED_VAL": 408.03, "FH_OPEN_INT": 266600, "FH_CHANGE_IN_OI": 9300, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 290.7, "CALCULATED_PREMIUM_VAL": 24.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ABCAPITAL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=275", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ABCAPITAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 275, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.9, "FH_TRADE_HIGH_PRICE": 2.7, "FH_TRADE_LOW_PRICE": 1.35, "FH_CLOSING_PRICE": 1.55, "FH_LAST_TRADED_PRICE": 1.5, "FH_PREV_CLS": 1.8, "FH_SETTLE_PRICE": 1.55, "FH_TOT_TRADED_QTY": 483600, "FH_TOT_TRADED_VAL": 1339.44, "FH_OPEN_INT": 1038500, "FH_CHANGE_IN_OI": -37200, "FH_MARKET_LOT": 3100, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 290.7, "CALCULATED_PREMIUM_VAL": 9.54 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=JINDALSTEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=960", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JINDALSTEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 960, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.9, "FH_TRADE_HIGH_PRICE": 1.95, "FH_TRADE_LOW_PRICE": 1.35, "FH_CLOSING_PRICE": 1.5, "FH_LAST_TRADED_PRICE": 1.5, "FH_PREV_CLS": 2.1, "FH_SETTLE_PRICE": 1.5, "FH_TOT_TRADED_QTY": 48125, "FH_TOT_TRADED_VAL": 462.74, "FH_OPEN_INT": 145000, "FH_CHANGE_IN_OI": 8750, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1046.3, "CALCULATED_PREMIUM_VAL": 0.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PNB&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=101", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PNB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 101, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.75, "FH_TRADE_HIGH_PRICE": 8.85, "FH_TRADE_LOW_PRICE": 7.6, "FH_CLOSING_PRICE": 8.4, "FH_LAST_TRADED_PRICE": 8.4, "FH_PREV_CLS": 7.1, "FH_SETTLE_PRICE": 8.45, "FH_TOT_TRADED_QTY": 176000, "FH_TOT_TRADED_VAL": 192.05, "FH_OPEN_INT": 680000, "FH_CHANGE_IN_OI": -8000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 108.51, "CALCULATED_PREMIUM_VAL": 14.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PNB&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=101", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PNB", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 101, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.35, "FH_TRADE_HIGH_PRICE": 0.35, "FH_TRADE_LOW_PRICE": 0.25, "FH_CLOSING_PRICE": 0.3, "FH_LAST_TRADED_PRICE": 0.3, "FH_PREV_CLS": 0.35, "FH_SETTLE_PRICE": 0.3, "FH_TOT_TRADED_QTY": 1336000, "FH_TOT_TRADED_VAL": 1353.56, "FH_OPEN_INT": 2008000, "FH_CHANGE_IN_OI": -48000, "FH_MARKET_LOT": 8000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 108.51, "CALCULATED_PREMIUM_VAL": 4.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=INDUSINDBK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDUSINDBK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 750, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.6, "FH_TRADE_HIGH_PRICE": 14.5, "FH_TRADE_LOW_PRICE": 11.85, "FH_CLOSING_PRICE": 12.7, "FH_LAST_TRADED_PRICE": 12.65, "FH_PREV_CLS": 13.4, "FH_SETTLE_PRICE": 12.7, "FH_TOT_TRADED_QTY": 2594900, "FH_TOT_TRADED_VAL": 19803.07, "FH_OPEN_INT": 1749300, "FH_CHANGE_IN_OI": 74900, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 739.9, "CALCULATED_PREMIUM_VAL": 341.32 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=RVNL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RVNL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 35.25, "FH_TRADE_HIGH_PRICE": 44, "FH_TRADE_LOW_PRICE": 33.9, "FH_CLOSING_PRICE": 36, "FH_LAST_TRADED_PRICE": 36.4, "FH_PREV_CLS": 28.25, "FH_SETTLE_PRICE": 36, "FH_TOT_TRADED_QTY": 96250, "FH_TOT_TRADED_VAL": 336.6, "FH_OPEN_INT": 284625, "FH_CHANGE_IN_OI": -15125, "FH_MARKET_LOT": 1375, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 347.25, "CALCULATED_PREMIUM_VAL": 38.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CANBK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=105", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CANBK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 105, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.9, "FH_TRADE_HIGH_PRICE": 8.75, "FH_TRADE_LOW_PRICE": 7.6, "FH_CLOSING_PRICE": 8.3, "FH_LAST_TRADED_PRICE": 8.25, "FH_PREV_CLS": 6.95, "FH_SETTLE_PRICE": 8.3, "FH_TOT_TRADED_QTY": 553500, "FH_TOT_TRADED_VAL": 626.53, "FH_OPEN_INT": 2652750, "FH_CHANGE_IN_OI": -54000, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 112.51, "CALCULATED_PREMIUM_VAL": 45.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CANBK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=105", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CANBK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 105, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.4, "FH_TRADE_HIGH_PRICE": 0.45, "FH_TRADE_LOW_PRICE": 0.3, "FH_CLOSING_PRICE": 0.35, "FH_LAST_TRADED_PRICE": 0.35, "FH_PREV_CLS": 0.5, "FH_SETTLE_PRICE": 0.35, "FH_TOT_TRADED_QTY": 3820500, "FH_TOT_TRADED_VAL": 4024.91, "FH_OPEN_INT": 6243750, "FH_CHANGE_IN_OI": -47250, "FH_MARKET_LOT": 6750, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 112.51, "CALCULATED_PREMIUM_VAL": 13.38 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=KPITTECH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1180", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KPITTECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1180, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 91.65, "FH_LAST_TRADED_PRICE": 91.65, "FH_PREV_CLS": 91.65, "FH_SETTLE_PRICE": 90.6, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 22000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1251.8, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=KPITTECH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1180", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "KPITTECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1180, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.4, "FH_TRADE_HIGH_PRICE": 8, "FH_TRADE_LOW_PRICE": 5.8, "FH_CLOSING_PRICE": 6.3, "FH_LAST_TRADED_PRICE": 6.3, "FH_PREV_CLS": 7.45, "FH_SETTLE_PRICE": 6.3, "FH_TOT_TRADED_QTY": 34400, "FH_TOT_TRADED_VAL": 408.25, "FH_OPEN_INT": 43200, "FH_CHANGE_IN_OI": 6400, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1251.8, "CALCULATED_PREMIUM_VAL": 2.33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BIOCON&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=355", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BIOCON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 355, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14, "FH_TRADE_HIGH_PRICE": 14, "FH_TRADE_LOW_PRICE": 10, "FH_CLOSING_PRICE": 10.55, "FH_LAST_TRADED_PRICE": 11.1, "FH_PREV_CLS": 14.85, "FH_SETTLE_PRICE": 10.55, "FH_TOT_TRADED_QTY": 282500, "FH_TOT_TRADED_VAL": 1033.34, "FH_OPEN_INT": 417500, "FH_CHANGE_IN_OI": 92500, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 358.25, "CALCULATED_PREMIUM_VAL": 30.46 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BIOCON&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=355", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BIOCON", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 355, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.25, "FH_TRADE_HIGH_PRICE": 6.4, "FH_TRADE_LOW_PRICE": 4.25, "FH_CLOSING_PRICE": 5.75, "FH_LAST_TRADED_PRICE": 5.35, "FH_PREV_CLS": 3.85, "FH_SETTLE_PRICE": 5.75, "FH_TOT_TRADED_QTY": 860000, "FH_TOT_TRADED_VAL": 3100.31, "FH_OPEN_INT": 507500, "FH_CHANGE_IN_OI": 45000, "FH_MARKET_LOT": 2500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 358.25, "CALCULATED_PREMIUM_VAL": 47.31 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BHEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 20.35, "FH_TRADE_HIGH_PRICE": 23.95, "FH_TRADE_LOW_PRICE": 20.35, "FH_CLOSING_PRICE": 21.4, "FH_LAST_TRADED_PRICE": 21.6, "FH_PREV_CLS": 19.85, "FH_SETTLE_PRICE": 21.4, "FH_TOT_TRADED_QTY": 391125, "FH_TOT_TRADED_VAL": 906.25, "FH_OPEN_INT": 1050000, "FH_CHANGE_IN_OI": -91875, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 229.67, "CALCULATED_PREMIUM_VAL": 84.89 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BHEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BHEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.75, "FH_TRADE_HIGH_PRICE": 0.85, "FH_TRADE_LOW_PRICE": 0.6, "FH_CLOSING_PRICE": 0.75, "FH_LAST_TRADED_PRICE": 0.7, "FH_PREV_CLS": 0.8, "FH_SETTLE_PRICE": 0.75, "FH_TOT_TRADED_QTY": 740250, "FH_TOT_TRADED_VAL": 1559.69, "FH_OPEN_INT": 2942625, "FH_CHANGE_IN_OI": -39375, "FH_MARKET_LOT": 2625, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 229.67, "CALCULATED_PREMIUM_VAL": 5.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HINDUNILVR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDUNILVR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2660, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18, "FH_TRADE_HIGH_PRICE": 18, "FH_TRADE_LOW_PRICE": 10.85, "FH_CLOSING_PRICE": 12.85, "FH_LAST_TRADED_PRICE": 12.95, "FH_PREV_CLS": 16.1, "FH_SETTLE_PRICE": 12.85, "FH_TOT_TRADED_QTY": 537000, "FH_TOT_TRADED_VAL": 14354.15, "FH_OPEN_INT": 410100, "FH_CHANGE_IN_OI": 37800, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2581, "CALCULATED_PREMIUM_VAL": 69.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HINDUNILVR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDUNILVR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2660, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 83.25, "FH_TRADE_HIGH_PRICE": 94.55, "FH_TRADE_LOW_PRICE": 77, "FH_CLOSING_PRICE": 84.7, "FH_LAST_TRADED_PRICE": 84.5, "FH_PREV_CLS": 83.1, "FH_SETTLE_PRICE": 84.7, "FH_TOT_TRADED_QTY": 18000, "FH_TOT_TRADED_VAL": 494.16, "FH_OPEN_INT": 79800, "FH_CHANGE_IN_OI": -4800, "FH_MARKET_LOT": 300, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2581, "CALCULATED_PREMIUM_VAL": 15.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=YESBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=19", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "YESBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 19, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2, "FH_TRADE_HIGH_PRICE": 2.35, "FH_TRADE_LOW_PRICE": 2, "FH_CLOSING_PRICE": 2.15, "FH_LAST_TRADED_PRICE": 2.15, "FH_PREV_CLS": 2, "FH_SETTLE_PRICE": 2.15, "FH_TOT_TRADED_QTY": 6157800, "FH_TOT_TRADED_VAL": 1309.22, "FH_OPEN_INT": 19188700, "FH_CHANGE_IN_OI": -342100, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 21.01, "CALCULATED_PREMIUM_VAL": 139.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=YESBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=19", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "YESBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 19, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.05, "FH_TRADE_HIGH_PRICE": 0.05, "FH_TRADE_LOW_PRICE": 0.05, "FH_CLOSING_PRICE": 0.05, "FH_LAST_TRADED_PRICE": 0.05, "FH_PREV_CLS": 0.05, "FH_SETTLE_PRICE": 0.05, "FH_TOT_TRADED_QTY": 4602800, "FH_TOT_TRADED_VAL": 876.83, "FH_OPEN_INT": 34210000, "FH_CHANGE_IN_OI": -653100, "FH_MARKET_LOT": 31100, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 21.01, "CALCULATED_PREMIUM_VAL": 2.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SHREECEM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=29750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SHREECEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 29750, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 560.1, "FH_TRADE_HIGH_PRICE": 560.1, "FH_TRADE_LOW_PRICE": 355, "FH_CLOSING_PRICE": 385.6, "FH_LAST_TRADED_PRICE": 380.05, "FH_PREV_CLS": 552.1, "FH_SETTLE_PRICE": 385.6, "FH_TOT_TRADED_QTY": 2325, "FH_TOT_TRADED_VAL": 701.61, "FH_OPEN_INT": 1825, "FH_CHANGE_IN_OI": 275, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29275, "CALCULATED_PREMIUM_VAL": 9.92 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SHREECEM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=29750", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SHREECEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 29750, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 630.1, "FH_TRADE_HIGH_PRICE": 699.95, "FH_TRADE_LOW_PRICE": 630.1, "FH_CLOSING_PRICE": 699.95, "FH_LAST_TRADED_PRICE": 699.95, "FH_PREV_CLS": 558.9, "FH_SETTLE_PRICE": 699.95, "FH_TOT_TRADED_QTY": 100, "FH_TOT_TRADED_VAL": 30.43, "FH_OPEN_INT": 1075, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 25, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 29275, "CALCULATED_PREMIUM_VAL": 0.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MPHASIS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MPHASIS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2850, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 111.7, "FH_TRADE_HIGH_PRICE": 138.3, "FH_TRADE_LOW_PRICE": 94, "FH_CLOSING_PRICE": 134.25, "FH_LAST_TRADED_PRICE": 138.3, "FH_PREV_CLS": 114.5, "FH_SETTLE_PRICE": 134.25, "FH_TOT_TRADED_QTY": 37400, "FH_TOT_TRADED_VAL": 1109.29, "FH_OPEN_INT": 73700, "FH_CHANGE_IN_OI": -4950, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2939.2, "CALCULATED_PREMIUM_VAL": 43.39 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MPHASIS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2850", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MPHASIS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2850, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 47.5, "FH_TRADE_HIGH_PRICE": 54.45, "FH_TRADE_LOW_PRICE": 32.9, "FH_CLOSING_PRICE": 34.4, "FH_LAST_TRADED_PRICE": 32.95, "FH_PREV_CLS": 47.7, "FH_SETTLE_PRICE": 34.4, "FH_TOT_TRADED_QTY": 171875, "FH_TOT_TRADED_VAL": 4972.86, "FH_OPEN_INT": 117700, "FH_CHANGE_IN_OI": 75625, "FH_MARKET_LOT": 275, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2939.2, "CALCULATED_PREMIUM_VAL": 74.42 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HUDCO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=205", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HUDCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 205, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.7, "FH_TRADE_HIGH_PRICE": 21.2, "FH_TRADE_LOW_PRICE": 14.7, "FH_CLOSING_PRICE": 19.75, "FH_LAST_TRADED_PRICE": 19.5, "FH_PREV_CLS": 13.8, "FH_SETTLE_PRICE": 19.75, "FH_TOT_TRADED_QTY": 208125, "FH_TOT_TRADED_VAL": 466.95, "FH_OPEN_INT": 205350, "FH_CHANGE_IN_OI": -27750, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 223.06, "CALCULATED_PREMIUM_VAL": 40.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HUDCO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=205", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HUDCO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 205, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.05, "FH_TRADE_HIGH_PRICE": 1.05, "FH_TRADE_LOW_PRICE": 0.55, "FH_CLOSING_PRICE": 0.75, "FH_LAST_TRADED_PRICE": 0.75, "FH_PREV_CLS": 1.45, "FH_SETTLE_PRICE": 0.75, "FH_TOT_TRADED_QTY": 643800, "FH_TOT_TRADED_VAL": 1324.27, "FH_OPEN_INT": 344100, "FH_CHANGE_IN_OI": -116550, "FH_MARKET_LOT": 2775, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 223.06, "CALCULATED_PREMIUM_VAL": 4.48 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MANAPPURAM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=265", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MANAPPURAM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 265, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 28.7, "FH_TRADE_HIGH_PRICE": 28.7, "FH_TRADE_LOW_PRICE": 27.25, "FH_CLOSING_PRICE": 27.7, "FH_LAST_TRADED_PRICE": 27.8, "FH_PREV_CLS": 27.5, "FH_SETTLE_PRICE": 27.7, "FH_TOT_TRADED_QTY": 15000, "FH_TOT_TRADED_VAL": 43.91, "FH_OPEN_INT": 273000, "FH_CHANGE_IN_OI": -3000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 291.3, "CALCULATED_PREMIUM_VAL": 4.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MANAPPURAM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=265", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MANAPPURAM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 265, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.75, "FH_TRADE_HIGH_PRICE": 0.85, "FH_TRADE_LOW_PRICE": 0.7, "FH_CLOSING_PRICE": 0.7, "FH_LAST_TRADED_PRICE": 0.7, "FH_PREV_CLS": 0.85, "FH_SETTLE_PRICE": 0.7, "FH_TOT_TRADED_QTY": 192000, "FH_TOT_TRADED_VAL": 510.18, "FH_OPEN_INT": 627000, "FH_CHANGE_IN_OI": -87000, "FH_MARKET_LOT": 3000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 291.3, "CALCULATED_PREMIUM_VAL": 1.38 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SUPREMEIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=4500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUPREMEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 4500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 145, "FH_TRADE_HIGH_PRICE": 145, "FH_TRADE_LOW_PRICE": 93, "FH_CLOSING_PRICE": 111.2, "FH_LAST_TRADED_PRICE": 108.2, "FH_PREV_CLS": 146.2, "FH_SETTLE_PRICE": 111.2, "FH_TOT_TRADED_QTY": 115150, "FH_TOT_TRADED_VAL": 5311.8, "FH_OPEN_INT": 46725, "FH_CHANGE_IN_OI": 2275, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4496, "CALCULATED_PREMIUM_VAL": 130.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SUPREMEIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=4500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SUPREMEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 4500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 101.95, "FH_TRADE_HIGH_PRICE": 127.9, "FH_TRADE_LOW_PRICE": 94.05, "FH_CLOSING_PRICE": 102.5, "FH_LAST_TRADED_PRICE": 97.75, "FH_PREV_CLS": 91.65, "FH_SETTLE_PRICE": 102.5, "FH_TOT_TRADED_QTY": 95725, "FH_TOT_TRADED_VAL": 4411.69, "FH_OPEN_INT": 36400, "FH_CHANGE_IN_OI": -4200, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 4496, "CALCULATED_PREMIUM_VAL": 104.06 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SBICARD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=800", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SBICARD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 800, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.15, "FH_TRADE_HIGH_PRICE": 3.55, "FH_TRADE_LOW_PRICE": 0.85, "FH_CLOSING_PRICE": 1, "FH_LAST_TRADED_PRICE": 0.95, "FH_PREV_CLS": 2.15, "FH_SETTLE_PRICE": 1, "FH_TOT_TRADED_QTY": 674400, "FH_TOT_TRADED_VAL": 5403.56, "FH_OPEN_INT": 571200, "FH_CHANGE_IN_OI": 107200, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 900.05, "CALCULATED_PREMIUM_VAL": 8.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HDFCBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=960", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 960, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.35, "FH_TRADE_HIGH_PRICE": 20, "FH_TRADE_LOW_PRICE": 16.05, "FH_CLOSING_PRICE": 17.5, "FH_LAST_TRADED_PRICE": 17.65, "FH_PREV_CLS": 18.15, "FH_SETTLE_PRICE": 17.5, "FH_TOT_TRADED_QTY": 4114000, "FH_TOT_TRADED_VAL": 40240.9, "FH_OPEN_INT": 2996400, "FH_CHANGE_IN_OI": -188100, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 967.05, "CALCULATED_PREMIUM_VAL": 746.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HDFCBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=960", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 960, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7, "FH_TRADE_HIGH_PRICE": 7.85, "FH_TRADE_LOW_PRICE": 5.8, "FH_CLOSING_PRICE": 6.9, "FH_LAST_TRADED_PRICE": 6.8, "FH_PREV_CLS": 7.05, "FH_SETTLE_PRICE": 6.9, "FH_TOT_TRADED_QTY": 4229500, "FH_TOT_TRADED_VAL": 40889.61, "FH_OPEN_INT": 3366000, "FH_CHANGE_IN_OI": -132000, "FH_MARKET_LOT": 1100, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 967.05, "CALCULATED_PREMIUM_VAL": 286.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TATACONSUM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1060", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATACONSUM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1060, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 43.45, "FH_TRADE_HIGH_PRICE": 50.1, "FH_TRADE_LOW_PRICE": 39, "FH_CLOSING_PRICE": 48.05, "FH_LAST_TRADED_PRICE": 47.8, "FH_PREV_CLS": 49, "FH_SETTLE_PRICE": 48.05, "FH_TOT_TRADED_QTY": 18150, "FH_TOT_TRADED_VAL": 200.62, "FH_OPEN_INT": 48400, "FH_CHANGE_IN_OI": -3850, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1102.6, "CALCULATED_PREMIUM_VAL": 8.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TATACONSUM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1060", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATACONSUM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1060, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.95, "FH_TRADE_HIGH_PRICE": 5.1, "FH_TRADE_LOW_PRICE": 3.05, "FH_CLOSING_PRICE": 3.4, "FH_LAST_TRADED_PRICE": 3.4, "FH_PREV_CLS": 3.85, "FH_SETTLE_PRICE": 3.4, "FH_TOT_TRADED_QTY": 140250, "FH_TOT_TRADED_VAL": 1491.95, "FH_OPEN_INT": 236500, "FH_CHANGE_IN_OI": 2200, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1102.6, "CALCULATED_PREMIUM_VAL": 5.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=LTF&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=217.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LTF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 217.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.6, "FH_TRADE_HIGH_PRICE": 21.4, "FH_TRADE_LOW_PRICE": 18.6, "FH_CLOSING_PRICE": 20.55, "FH_LAST_TRADED_PRICE": 20.55, "FH_PREV_CLS": 19.15, "FH_SETTLE_PRICE": 21.25, "FH_TOT_TRADED_QTY": 17848, "FH_TOT_TRADED_VAL": 42.38, "FH_OPEN_INT": 325726, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 237.1, "CALCULATED_PREMIUM_VAL": 3.56 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=LTF&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=217.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LTF", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 217.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.65, "FH_TRADE_HIGH_PRICE": 0.7, "FH_TRADE_LOW_PRICE": 0.45, "FH_CLOSING_PRICE": 0.5, "FH_LAST_TRADED_PRICE": 0.5, "FH_PREV_CLS": 0.7, "FH_SETTLE_PRICE": 0.5, "FH_TOT_TRADED_QTY": 120474, "FH_TOT_TRADED_VAL": 262.72, "FH_OPEN_INT": 490820, "FH_CHANGE_IN_OI": 13386, "FH_MARKET_LOT": 4462, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 237.1, "CALCULATED_PREMIUM_VAL": 0.69 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=UNITDSPR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1280", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNITDSPR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1280, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 50, "FH_TRADE_HIGH_PRICE": 53.2, "FH_TRADE_LOW_PRICE": 41.85, "FH_CLOSING_PRICE": 48.4, "FH_LAST_TRADED_PRICE": 48.3, "FH_PREV_CLS": 43.6, "FH_SETTLE_PRICE": 48.4, "FH_TOT_TRADED_QTY": 86400, "FH_TOT_TRADED_VAL": 1147.34, "FH_OPEN_INT": 61200, "FH_CHANGE_IN_OI": -29200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1315.3, "CALCULATED_PREMIUM_VAL": 41.42 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=UNITDSPR&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1280", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNITDSPR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1280, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.25, "FH_TRADE_HIGH_PRICE": 9.4, "FH_TRADE_LOW_PRICE": 6.1, "FH_CLOSING_PRICE": 6.65, "FH_LAST_TRADED_PRICE": 6.9, "FH_PREV_CLS": 9.8, "FH_SETTLE_PRICE": 6.65, "FH_TOT_TRADED_QTY": 250000, "FH_TOT_TRADED_VAL": 3217.89, "FH_OPEN_INT": 205600, "FH_CHANGE_IN_OI": 16000, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1315.3, "CALCULATED_PREMIUM_VAL": 17.89 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PATANJALI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1760", "error": "Invalid or empty data" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PATANJALI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1760", "error": "Invalid or empty data" }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=DABUR&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=510", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DABUR", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 510, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 40.3, "FH_LAST_TRADED_PRICE": 40.3, "FH_PREV_CLS": 40.3, "FH_SETTLE_PRICE": 33.8, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 45000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 1250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 540.9, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=NMDC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=68", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NMDC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 68, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 9, "FH_LAST_TRADED_PRICE": 8.95, "FH_PREV_CLS": 9, "FH_SETTLE_PRICE": 7.95, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 472500, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 75.51, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=NMDC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=68", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NMDC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 68, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.15, "FH_TRADE_HIGH_PRICE": 0.15, "FH_TRADE_LOW_PRICE": 0.1, "FH_CLOSING_PRICE": 0.15, "FH_LAST_TRADED_PRICE": 0.15, "FH_PREV_CLS": 0.15, "FH_SETTLE_PRICE": 0.3, "FH_TOT_TRADED_QTY": 1485000, "FH_TOT_TRADED_VAL": 1012.02, "FH_OPEN_INT": 3672000, "FH_CHANGE_IN_OI": -175500, "FH_MARKET_LOT": 13500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 75.51, "CALCULATED_PREMIUM_VAL": 2.22 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BSE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BSE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2200, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 104.95, "FH_TRADE_HIGH_PRICE": 117.8, "FH_TRADE_LOW_PRICE": 98, "FH_CLOSING_PRICE": 100.9, "FH_LAST_TRADED_PRICE": 99.5, "FH_PREV_CLS": 101.1, "FH_SETTLE_PRICE": 100.9, "FH_TOT_TRADED_QTY": 3063375, "FH_TOT_TRADED_VAL": 70724.44, "FH_OPEN_INT": 1052250, "FH_CHANGE_IN_OI": -312375, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2227.4, "CALCULATED_PREMIUM_VAL": 3330.19 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TORNTPOWER&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1240", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TORNTPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1240, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 49.05, "FH_TRADE_HIGH_PRICE": 52, "FH_TRADE_LOW_PRICE": 42, "FH_CLOSING_PRICE": 45.9, "FH_LAST_TRADED_PRICE": 45.9, "FH_PREV_CLS": 46.05, "FH_SETTLE_PRICE": 45.9, "FH_TOT_TRADED_QTY": 10875, "FH_TOT_TRADED_VAL": 140.28, "FH_OPEN_INT": 33375, "FH_CHANGE_IN_OI": 3750, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1267.3, "CALCULATED_PREMIUM_VAL": 5.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TORNTPOWER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1240", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TORNTPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1240, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.7, "FH_TRADE_HIGH_PRICE": 15.45, "FH_TRADE_LOW_PRICE": 12, "FH_CLOSING_PRICE": 13.45, "FH_LAST_TRADED_PRICE": 12.95, "FH_PREV_CLS": 15.9, "FH_SETTLE_PRICE": 13.45, "FH_TOT_TRADED_QTY": 24375, "FH_TOT_TRADED_VAL": 305.45, "FH_OPEN_INT": 78375, "FH_CHANGE_IN_OI": -7875, "FH_MARKET_LOT": 375, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1267.3, "CALCULATED_PREMIUM_VAL": 3.2 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PFC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PFC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 380, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 21, "FH_TRADE_HIGH_PRICE": 27.8, "FH_TRADE_LOW_PRICE": 21, "FH_CLOSING_PRICE": 25.35, "FH_LAST_TRADED_PRICE": 25.35, "FH_PREV_CLS": 20.1, "FH_SETTLE_PRICE": 25.35, "FH_TOT_TRADED_QTY": 351000, "FH_TOT_TRADED_VAL": 1424.07, "FH_OPEN_INT": 718900, "FH_CHANGE_IN_OI": -105300, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 401.85, "CALCULATED_PREMIUM_VAL": 90.27 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PFC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=380", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PFC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 380, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.1, "FH_TRADE_HIGH_PRICE": 2.15, "FH_TRADE_LOW_PRICE": 1.35, "FH_CLOSING_PRICE": 1.5, "FH_LAST_TRADED_PRICE": 1.5, "FH_PREV_CLS": 2.55, "FH_SETTLE_PRICE": 1.5, "FH_TOT_TRADED_QTY": 1440400, "FH_TOT_TRADED_VAL": 5496.01, "FH_OPEN_INT": 1748500, "FH_CHANGE_IN_OI": -41600, "FH_MARKET_LOT": 1300, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 401.85, "CALCULATED_PREMIUM_VAL": 22.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=APLAPOLLO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "APLAPOLLO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1600, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 110, "FH_TRADE_HIGH_PRICE": 118.35, "FH_TRADE_LOW_PRICE": 104.15, "FH_CLOSING_PRICE": 113.5, "FH_LAST_TRADED_PRICE": 118.25, "FH_PREV_CLS": 97.15, "FH_SETTLE_PRICE": 113.5, "FH_TOT_TRADED_QTY": 18550, "FH_TOT_TRADED_VAL": 317.53, "FH_OPEN_INT": 148050, "FH_CHANGE_IN_OI": -350, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1700.6, "CALCULATED_PREMIUM_VAL": 20.73 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=APLAPOLLO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "APLAPOLLO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1600, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.95, "FH_TRADE_HIGH_PRICE": 4.1, "FH_TRADE_LOW_PRICE": 2.45, "FH_CLOSING_PRICE": 2.7, "FH_LAST_TRADED_PRICE": 2.6, "FH_PREV_CLS": 3.75, "FH_SETTLE_PRICE": 2.7, "FH_TOT_TRADED_QTY": 56700, "FH_TOT_TRADED_VAL": 909.03, "FH_OPEN_INT": 360500, "FH_CHANGE_IN_OI": -350, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1700.6, "CALCULATED_PREMIUM_VAL": 1.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TATAPOWER&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=370", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 370, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 21.65, "FH_TRADE_HIGH_PRICE": 23, "FH_TRADE_LOW_PRICE": 20.55, "FH_CLOSING_PRICE": 21, "FH_LAST_TRADED_PRICE": 21.1, "FH_PREV_CLS": 19.5, "FH_SETTLE_PRICE": 21, "FH_TOT_TRADED_QTY": 53650, "FH_TOT_TRADED_VAL": 209.93, "FH_OPEN_INT": 648150, "FH_CHANGE_IN_OI": -4350, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 388, "CALCULATED_PREMIUM_VAL": 11.42 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TATAPOWER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=370", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAPOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 370, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.4, "FH_TRADE_HIGH_PRICE": 1.4, "FH_TRADE_LOW_PRICE": 1, "FH_CLOSING_PRICE": 1.15, "FH_LAST_TRADED_PRICE": 1, "FH_PREV_CLS": 1.65, "FH_SETTLE_PRICE": 1.15, "FH_TOT_TRADED_QTY": 1015000, "FH_TOT_TRADED_VAL": 3767.87, "FH_OPEN_INT": 1624000, "FH_CHANGE_IN_OI": 101500, "FH_MARKET_LOT": 1450, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 388, "CALCULATED_PREMIUM_VAL": 12.37 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PAYTM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1240", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PAYTM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1240, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 29.85, "FH_TRADE_HIGH_PRICE": 37.45, "FH_TRADE_LOW_PRICE": 27.3, "FH_CLOSING_PRICE": 31.5, "FH_LAST_TRADED_PRICE": 32, "FH_PREV_CLS": 28.95, "FH_SETTLE_PRICE": 31.5, "FH_TOT_TRADED_QTY": 2328700, "FH_TOT_TRADED_VAL": 29640.06, "FH_OPEN_INT": 1104175, "FH_CHANGE_IN_OI": 139925, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1228, "CALCULATED_PREMIUM_VAL": 764.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=RBLBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RBLBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 250, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.9, "FH_TRADE_HIGH_PRICE": 0.9, "FH_TRADE_LOW_PRICE": 0.9, "FH_CLOSING_PRICE": 0.9, "FH_LAST_TRADED_PRICE": 0.9, "FH_PREV_CLS": 1.05, "FH_SETTLE_PRICE": 0.9, "FH_TOT_TRADED_QTY": 3175, "FH_TOT_TRADED_VAL": 7.97, "FH_OPEN_INT": 1238250, "FH_CHANGE_IN_OI": -3175, "FH_MARKET_LOT": 3175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 271.35, "CALCULATED_PREMIUM_VAL": 0.03 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=JIOFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JIOFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8, "FH_TRADE_HIGH_PRICE": 11.25, "FH_TRADE_LOW_PRICE": 6.8, "FH_CLOSING_PRICE": 10.35, "FH_LAST_TRADED_PRICE": 10.3, "FH_PREV_CLS": 7.95, "FH_SETTLE_PRICE": 10.35, "FH_TOT_TRADED_QTY": 10062700, "FH_TOT_TRADED_VAL": 32122.39, "FH_OPEN_INT": 4363950, "FH_CHANGE_IN_OI": -714400, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 315.35, "CALCULATED_PREMIUM_VAL": 928.02 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=JIOFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=310", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JIOFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 310, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.15, "FH_TRADE_HIGH_PRICE": 5.6, "FH_TRADE_LOW_PRICE": 3.2, "FH_CLOSING_PRICE": 3.45, "FH_LAST_TRADED_PRICE": 3.4, "FH_PREV_CLS": 5.2, "FH_SETTLE_PRICE": 3.45, "FH_TOT_TRADED_QTY": 7273250, "FH_TOT_TRADED_VAL": 22843.9, "FH_OPEN_INT": 4967900, "FH_CHANGE_IN_OI": 279650, "FH_MARKET_LOT": 2350, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 315.35, "CALCULATED_PREMIUM_VAL": 296.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PRESTIGE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PRESTIGE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 25.2, "FH_TRADE_HIGH_PRICE": 55, "FH_TRADE_LOW_PRICE": 25.2, "FH_CLOSING_PRICE": 51.45, "FH_LAST_TRADED_PRICE": 54.35, "FH_PREV_CLS": 30.7, "FH_SETTLE_PRICE": 51.45, "FH_TOT_TRADED_QTY": 655200, "FH_TOT_TRADED_VAL": 10636.97, "FH_OPEN_INT": 59400, "FH_CHANGE_IN_OI": -68400, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1594.2, "CALCULATED_PREMIUM_VAL": 284.81 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PRESTIGE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1580", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PRESTIGE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1580, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 41.4, "FH_TRADE_HIGH_PRICE": 47.65, "FH_TRADE_LOW_PRICE": 26.55, "FH_CLOSING_PRICE": 28.2, "FH_LAST_TRADED_PRICE": 26.55, "FH_PREV_CLS": 54.8, "FH_SETTLE_PRICE": 28.2, "FH_TOT_TRADED_QTY": 126450, "FH_TOT_TRADED_VAL": 2038.74, "FH_OPEN_INT": 79650, "FH_CHANGE_IN_OI": 23400, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1594.2, "CALCULATED_PREMIUM_VAL": 40.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CAMS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CAMS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 201.9, "FH_TRADE_HIGH_PRICE": 215.05, "FH_TRADE_LOW_PRICE": 188.8, "FH_CLOSING_PRICE": 202.5, "FH_LAST_TRADED_PRICE": 202.5, "FH_PREV_CLS": 189, "FH_SETTLE_PRICE": 202.5, "FH_TOT_TRADED_QTY": 1350, "FH_TOT_TRADED_VAL": 52.62, "FH_OPEN_INT": 33900, "FH_CHANGE_IN_OI": -300, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3859.9, "CALCULATED_PREMIUM_VAL": 2.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CAMS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CAMS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 26.4, "FH_TRADE_HIGH_PRICE": 34.3, "FH_TRADE_LOW_PRICE": 23, "FH_CLOSING_PRICE": 24.5, "FH_LAST_TRADED_PRICE": 23.95, "FH_PREV_CLS": 31.35, "FH_SETTLE_PRICE": 24.5, "FH_TOT_TRADED_QTY": 89850, "FH_TOT_TRADED_VAL": 3348.46, "FH_OPEN_INT": 74850, "FH_CHANGE_IN_OI": 300, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3859.9, "CALCULATED_PREMIUM_VAL": 24.01 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=AUROPHARMA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1020", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AUROPHARMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1020, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.25, "FH_TRADE_HIGH_PRICE": 5.75, "FH_TRADE_LOW_PRICE": 3, "FH_CLOSING_PRICE": 3.1, "FH_LAST_TRADED_PRICE": 3.2, "FH_PREV_CLS": 4.05, "FH_SETTLE_PRICE": 3.1, "FH_TOT_TRADED_QTY": 299750, "FH_TOT_TRADED_VAL": 3070.64, "FH_OPEN_INT": 268950, "FH_CHANGE_IN_OI": 3850, "FH_MARKET_LOT": 550, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1100.1, "CALCULATED_PREMIUM_VAL": 13.19 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TATACHEM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATACHEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 920, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 51.35, "FH_TRADE_HIGH_PRICE": 69.3, "FH_TRADE_LOW_PRICE": 51.35, "FH_CLOSING_PRICE": 63.45, "FH_LAST_TRADED_PRICE": 64.05, "FH_PREV_CLS": 47.5, "FH_SETTLE_PRICE": 63.45, "FH_TOT_TRADED_QTY": 12350, "FH_TOT_TRADED_VAL": 121.07, "FH_OPEN_INT": 63050, "FH_CHANGE_IN_OI": -1950, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 975.4, "CALCULATED_PREMIUM_VAL": 7.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TATACHEM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=920", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATACHEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 920, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.5, "FH_TRADE_HIGH_PRICE": 4.5, "FH_TRADE_LOW_PRICE": 2.4, "FH_CLOSING_PRICE": 3.15, "FH_LAST_TRADED_PRICE": 3.05, "FH_PREV_CLS": 5.05, "FH_SETTLE_PRICE": 3.15, "FH_TOT_TRADED_QTY": 180050, "FH_TOT_TRADED_VAL": 1662.17, "FH_OPEN_INT": 124800, "FH_CHANGE_IN_OI": 13000, "FH_MARKET_LOT": 650, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 975.4, "CALCULATED_PREMIUM_VAL": 5.71 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=OFSS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=8400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OFSS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 8400, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 728, "FH_LAST_TRADED_PRICE": 728, "FH_PREV_CLS": 728, "FH_SETTLE_PRICE": 681.95, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 9000, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8970.5, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=NHPC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=78", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NHPC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 78, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.25, "FH_TRADE_HIGH_PRICE": 0.3, "FH_TRADE_LOW_PRICE": 0.15, "FH_CLOSING_PRICE": 0.15, "FH_LAST_TRADED_PRICE": 0.15, "FH_PREV_CLS": 0.35, "FH_SETTLE_PRICE": 0.15, "FH_TOT_TRADED_QTY": 1484800, "FH_TOT_TRADED_VAL": 1161.24, "FH_OPEN_INT": 2304000, "FH_CHANGE_IN_OI": 377600, "FH_MARKET_LOT": 6400, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 86.61, "CALCULATED_PREMIUM_VAL": 3.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=NCC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NCC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.05, "FH_TRADE_HIGH_PRICE": 7, "FH_TRADE_LOW_PRICE": 4.9, "FH_CLOSING_PRICE": 6.5, "FH_LAST_TRADED_PRICE": 6.7, "FH_PREV_CLS": 5.1, "FH_SETTLE_PRICE": 6.5, "FH_TOT_TRADED_QTY": 4214700, "FH_TOT_TRADED_VAL": 9112.04, "FH_OPEN_INT": 1871100, "FH_CHANGE_IN_OI": 24300, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 212.1, "CALCULATED_PREMIUM_VAL": 261.17 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=NCC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=210", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NCC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 210, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 5.5, "FH_TRADE_HIGH_PRICE": 5.5, "FH_TRADE_LOW_PRICE": 3.25, "FH_CLOSING_PRICE": 3.6, "FH_LAST_TRADED_PRICE": 3.4, "FH_PREV_CLS": 5.5, "FH_SETTLE_PRICE": 3.6, "FH_TOT_TRADED_QTY": 1355400, "FH_TOT_TRADED_VAL": 2901.25, "FH_OPEN_INT": 723600, "FH_CHANGE_IN_OI": -5400, "FH_MARKET_LOT": 2700, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 212.1, "CALCULATED_PREMIUM_VAL": 54.91 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=AMBUJACEM&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=560", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AMBUJACEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 560, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.35, "FH_TRADE_HIGH_PRICE": 18.7, "FH_TRADE_LOW_PRICE": 12.6, "FH_CLOSING_PRICE": 15.9, "FH_LAST_TRADED_PRICE": 16.35, "FH_PREV_CLS": 13.1, "FH_SETTLE_PRICE": 15.9, "FH_TOT_TRADED_QTY": 2845500, "FH_TOT_TRADED_VAL": 16380.6, "FH_OPEN_INT": 1606500, "FH_CHANGE_IN_OI": -169050, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 568.75, "CALCULATED_PREMIUM_VAL": 445.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=AMBUJACEM&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=560", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AMBUJACEM", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 560, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.5, "FH_TRADE_HIGH_PRICE": 9.2, "FH_TRADE_LOW_PRICE": 3.85, "FH_CLOSING_PRICE": 4.6, "FH_LAST_TRADED_PRICE": 4.2, "FH_PREV_CLS": 9.45, "FH_SETTLE_PRICE": 4.6, "FH_TOT_TRADED_QTY": 1193850, "FH_TOT_TRADED_VAL": 6751.06, "FH_OPEN_INT": 1903650, "FH_CHANGE_IN_OI": -34650, "FH_MARKET_LOT": 1050, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 568.75, "CALCULATED_PREMIUM_VAL": 65.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=INFY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1520", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INFY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1520, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 28, "FH_TRADE_HIGH_PRICE": 28.15, "FH_TRADE_LOW_PRICE": 19.45, "FH_CLOSING_PRICE": 22.25, "FH_LAST_TRADED_PRICE": 22.5, "FH_PREV_CLS": 30.65, "FH_SETTLE_PRICE": 22.25, "FH_TOT_TRADED_QTY": 6515600, "FH_TOT_TRADED_VAL": 100486.49, "FH_OPEN_INT": 3474400, "FH_CHANGE_IN_OI": 702800, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1508.4, "CALCULATED_PREMIUM_VAL": 1449.37 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=INFY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1520", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INFY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1520, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 28.9, "FH_TRADE_HIGH_PRICE": 34.2, "FH_TRADE_LOW_PRICE": 25.2, "FH_CLOSING_PRICE": 29.8, "FH_LAST_TRADED_PRICE": 29.65, "FH_PREV_CLS": 25.45, "FH_SETTLE_PRICE": 29.8, "FH_TOT_TRADED_QTY": 2949600, "FH_TOT_TRADED_VAL": 45706.76, "FH_OPEN_INT": 1552000, "FH_CHANGE_IN_OI": -115200, "FH_MARKET_LOT": 400, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1508.4, "CALCULATED_PREMIUM_VAL": 872.84 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=DELHIVERY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=470", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DELHIVERY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 470, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.45, "FH_TRADE_HIGH_PRICE": 13.85, "FH_TRADE_LOW_PRICE": 7.95, "FH_CLOSING_PRICE": 11.95, "FH_LAST_TRADED_PRICE": 12.25, "FH_PREV_CLS": 10.4, "FH_SETTLE_PRICE": 11.95, "FH_TOT_TRADED_QTY": 2616575, "FH_TOT_TRADED_VAL": 12621.14, "FH_OPEN_INT": 738700, "FH_CHANGE_IN_OI": 97525, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 470.95, "CALCULATED_PREMIUM_VAL": 323.24 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=DELHIVERY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=470", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "DELHIVERY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 470, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13.35, "FH_TRADE_HIGH_PRICE": 13.5, "FH_TRADE_LOW_PRICE": 7.75, "FH_CLOSING_PRICE": 8.6, "FH_LAST_TRADED_PRICE": 8.45, "FH_PREV_CLS": 10.5, "FH_SETTLE_PRICE": 8.6, "FH_TOT_TRADED_QTY": 682675, "FH_TOT_TRADED_VAL": 3272.34, "FH_OPEN_INT": 601750, "FH_CHANGE_IN_OI": -10375, "FH_MARKET_LOT": 2075, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 470.95, "CALCULATED_PREMIUM_VAL": 63.77 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=POWERGRID&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POWERGRID", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 19.3, "FH_TRADE_HIGH_PRICE": 19.3, "FH_TRADE_LOW_PRICE": 17.45, "FH_CLOSING_PRICE": 17.85, "FH_LAST_TRADED_PRICE": 17.85, "FH_PREV_CLS": 18.7, "FH_SETTLE_PRICE": 17.85, "FH_TOT_TRADED_QTY": 24700, "FH_TOT_TRADED_VAL": 71.17, "FH_OPEN_INT": 214700, "FH_CHANGE_IN_OI": 15200, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 286.25, "CALCULATED_PREMIUM_VAL": 4.48 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=POWERGRID&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=270", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "POWERGRID", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 270, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.35, "FH_TRADE_HIGH_PRICE": 0.45, "FH_TRADE_LOW_PRICE": 0.3, "FH_CLOSING_PRICE": 0.45, "FH_LAST_TRADED_PRICE": 0.4, "FH_PREV_CLS": 0.45, "FH_SETTLE_PRICE": 0.45, "FH_TOT_TRADED_QTY": 114000, "FH_TOT_TRADED_VAL": 308.23, "FH_OPEN_INT": 1075400, "FH_CHANGE_IN_OI": -22800, "FH_MARKET_LOT": 1900, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 286.25, "CALCULATED_PREMIUM_VAL": 0.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MAXHEALTH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1160", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MAXHEALTH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1160, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 35.95, "FH_TRADE_HIGH_PRICE": 41.1, "FH_TRADE_LOW_PRICE": 35.45, "FH_CLOSING_PRICE": 37.35, "FH_LAST_TRADED_PRICE": 35.85, "FH_PREV_CLS": 39.7, "FH_SETTLE_PRICE": 37.35, "FH_TOT_TRADED_QTY": 123375, "FH_TOT_TRADED_VAL": 1477.5, "FH_OPEN_INT": 200025, "FH_CHANGE_IN_OI": 11550, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1175.4, "CALCULATED_PREMIUM_VAL": 46.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MAXHEALTH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1160", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MAXHEALTH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1160, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.2, "FH_TRADE_HIGH_PRICE": 19.6, "FH_TRADE_LOW_PRICE": 15.85, "FH_CLOSING_PRICE": 17.95, "FH_LAST_TRADED_PRICE": 18.15, "FH_PREV_CLS": 17.15, "FH_SETTLE_PRICE": 17.95, "FH_TOT_TRADED_QTY": 166950, "FH_TOT_TRADED_VAL": 1966.03, "FH_OPEN_INT": 273525, "FH_CHANGE_IN_OI": 58800, "FH_MARKET_LOT": 525, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1175.4, "CALCULATED_PREMIUM_VAL": 29.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HINDZINC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=420", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDZINC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 420, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 47, "FH_TRADE_HIGH_PRICE": 50.95, "FH_TRADE_LOW_PRICE": 42.45, "FH_CLOSING_PRICE": 42.65, "FH_LAST_TRADED_PRICE": 42.45, "FH_PREV_CLS": 45.45, "FH_SETTLE_PRICE": 42.65, "FH_TOT_TRADED_QTY": 105350, "FH_TOT_TRADED_VAL": 490.77, "FH_OPEN_INT": 221725, "FH_CHANGE_IN_OI": -11025, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 460.15, "CALCULATED_PREMIUM_VAL": 48.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HINDZINC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=420", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HINDZINC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 420, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.7, "FH_TRADE_HIGH_PRICE": 0.95, "FH_TRADE_LOW_PRICE": 0.65, "FH_CLOSING_PRICE": 0.9, "FH_LAST_TRADED_PRICE": 0.85, "FH_PREV_CLS": 0.85, "FH_SETTLE_PRICE": 0.9, "FH_TOT_TRADED_QTY": 273175, "FH_TOT_TRADED_VAL": 1149.48, "FH_OPEN_INT": 540225, "FH_CHANGE_IN_OI": -71050, "FH_MARKET_LOT": 1225, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 460.15, "CALCULATED_PREMIUM_VAL": 2.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=NBCC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NBCC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 100, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.9, "FH_TRADE_HIGH_PRICE": 9.75, "FH_TRADE_LOW_PRICE": 7.9, "FH_CLOSING_PRICE": 8.55, "FH_LAST_TRADED_PRICE": 8.45, "FH_PREV_CLS": 7.25, "FH_SETTLE_PRICE": 8.55, "FH_TOT_TRADED_QTY": 227500, "FH_TOT_TRADED_VAL": 248.11, "FH_OPEN_INT": 695500, "FH_CHANGE_IN_OI": -91000, "FH_MARKET_LOT": 6500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 107.66, "CALCULATED_PREMIUM_VAL": 20.61 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=UNIONBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=127.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNIONBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 127.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8, "FH_TRADE_HIGH_PRICE": 8.75, "FH_TRADE_LOW_PRICE": 6.65, "FH_CLOSING_PRICE": 8.35, "FH_LAST_TRADED_PRICE": 8.35, "FH_PREV_CLS": 7.5, "FH_SETTLE_PRICE": 8.35, "FH_TOT_TRADED_QTY": 278775, "FH_TOT_TRADED_VAL": 376.03, "FH_OPEN_INT": 469050, "FH_CHANGE_IN_OI": 13275, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 134.64, "CALCULATED_PREMIUM_VAL": 20.6 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=UNIONBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=127.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "UNIONBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 127.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.8, "FH_TRADE_HIGH_PRICE": 0.95, "FH_TRADE_LOW_PRICE": 0.55, "FH_CLOSING_PRICE": 0.7, "FH_LAST_TRADED_PRICE": 0.65, "FH_PREV_CLS": 0.85, "FH_SETTLE_PRICE": 0.7, "FH_TOT_TRADED_QTY": 778800, "FH_TOT_TRADED_VAL": 999.2, "FH_OPEN_INT": 1146075, "FH_CHANGE_IN_OI": -44250, "FH_MARKET_LOT": 4425, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 134.64, "CALCULATED_PREMIUM_VAL": 6.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TCS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TCS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3100, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 62.05, "FH_TRADE_HIGH_PRICE": 66.15, "FH_TRADE_LOW_PRICE": 47.7, "FH_CLOSING_PRICE": 54.75, "FH_LAST_TRADED_PRICE": 54.05, "FH_PREV_CLS": 69.2, "FH_SETTLE_PRICE": 54.75, "FH_TOT_TRADED_QTY": 1623300, "FH_TOT_TRADED_VAL": 51182.58, "FH_OPEN_INT": 1174950, "FH_CHANGE_IN_OI": 37975, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3111.9, "CALCULATED_PREMIUM_VAL": 860.28 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TCS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3100", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TCS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3100, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 30.25, "FH_TRADE_HIGH_PRICE": 43.1, "FH_TRADE_LOW_PRICE": 30.25, "FH_CLOSING_PRICE": 35.45, "FH_LAST_TRADED_PRICE": 34.85, "FH_PREV_CLS": 29.05, "FH_SETTLE_PRICE": 35.45, "FH_TOT_TRADED_QTY": 1426775, "FH_TOT_TRADED_VAL": 44764.68, "FH_OPEN_INT": 955850, "FH_CHANGE_IN_OI": -63875, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3111.9, "CALCULATED_PREMIUM_VAL": 534.65 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=INDUSTOWER&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=335", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDUSTOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 335, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 31.95, "FH_TRADE_HIGH_PRICE": 35.5, "FH_TRADE_LOW_PRICE": 26.3, "FH_CLOSING_PRICE": 26.4, "FH_LAST_TRADED_PRICE": 26.35, "FH_PREV_CLS": 29.1, "FH_SETTLE_PRICE": 26.4, "FH_TOT_TRADED_QTY": 141100, "FH_TOT_TRADED_VAL": 516.1, "FH_OPEN_INT": 695300, "FH_CHANGE_IN_OI": -30600, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 359.3, "CALCULATED_PREMIUM_VAL": 43.41 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=INDUSTOWER&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=335", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDUSTOWER", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 335, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1, "FH_TRADE_HIGH_PRICE": 1.15, "FH_TRADE_LOW_PRICE": 0.65, "FH_CLOSING_PRICE": 1, "FH_LAST_TRADED_PRICE": 1, "FH_PREV_CLS": 1.05, "FH_SETTLE_PRICE": 1, "FH_TOT_TRADED_QTY": 1249500, "FH_TOT_TRADED_VAL": 4196.12, "FH_OPEN_INT": 1196800, "FH_CHANGE_IN_OI": -154700, "FH_MARKET_LOT": 1700, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 359.3, "CALCULATED_PREMIUM_VAL": 10.3 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ASTRAL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASTRAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1360, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 109.35, "FH_LAST_TRADED_PRICE": 109.35, "FH_PREV_CLS": 109.35, "FH_SETTLE_PRICE": 109.35, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 23800, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1458.5, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ASTRAL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1360", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ASTRAL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1360, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.8, "FH_TRADE_HIGH_PRICE": 4.2, "FH_TRADE_LOW_PRICE": 2.9, "FH_CLOSING_PRICE": 3.5, "FH_LAST_TRADED_PRICE": 3.5, "FH_PREV_CLS": 4.15, "FH_SETTLE_PRICE": 3.5, "FH_TOT_TRADED_QTY": 41225, "FH_TOT_TRADED_VAL": 562.18, "FH_OPEN_INT": 142375, "FH_CHANGE_IN_OI": -850, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1458.5, "CALCULATED_PREMIUM_VAL": 1.52 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PIIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=3700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PIIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 89.55, "FH_TRADE_HIGH_PRICE": 105.7, "FH_TRADE_LOW_PRICE": 77.3, "FH_CLOSING_PRICE": 91.3, "FH_LAST_TRADED_PRICE": 93, "FH_PREV_CLS": 89.55, "FH_SETTLE_PRICE": 91.3, "FH_TOT_TRADED_QTY": 67200, "FH_TOT_TRADED_VAL": 2549.83, "FH_OPEN_INT": 64400, "FH_CHANGE_IN_OI": 13650, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3723.1, "CALCULATED_PREMIUM_VAL": 63.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PIIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=3700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PIIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 3700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 70.25, "FH_TRADE_HIGH_PRICE": 71.2, "FH_TRADE_LOW_PRICE": 58.6, "FH_CLOSING_PRICE": 60.5, "FH_LAST_TRADED_PRICE": 58.6, "FH_PREV_CLS": 71.75, "FH_SETTLE_PRICE": 60.5, "FH_TOT_TRADED_QTY": 30275, "FH_TOT_TRADED_VAL": 1139.84, "FH_OPEN_INT": 52500, "FH_CHANGE_IN_OI": 525, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3723.1, "CALCULATED_PREMIUM_VAL": 19.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=IDEA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=7", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IDEA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.85, "FH_TRADE_HIGH_PRICE": 1.45, "FH_TRADE_LOW_PRICE": 0.8, "FH_CLOSING_PRICE": 1.25, "FH_LAST_TRADED_PRICE": 1.35, "FH_PREV_CLS": 0.85, "FH_SETTLE_PRICE": 1.25, "FH_TOT_TRADED_QTY": 303983175, "FH_TOT_TRADED_VAL": 24889.31, "FH_OPEN_INT": 266315850, "FH_CHANGE_IN_OI": -73619250, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8.14, "CALCULATED_PREMIUM_VAL": 3610.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=IDEA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IDEA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.1, "FH_TRADE_HIGH_PRICE": 0.15, "FH_TRADE_LOW_PRICE": 0.05, "FH_CLOSING_PRICE": 0.1, "FH_LAST_TRADED_PRICE": 0.05, "FH_PREV_CLS": 0.15, "FH_SETTLE_PRICE": 0.1, "FH_TOT_TRADED_QTY": 316848675, "FH_TOT_TRADED_VAL": 22363.49, "FH_OPEN_INT": 357375000, "FH_CHANGE_IN_OI": 58180650, "FH_MARKET_LOT": 71475, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 8.14, "CALCULATED_PREMIUM_VAL": 184.08 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=OIL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=390", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 390, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 14.05, "FH_TRADE_HIGH_PRICE": 14.95, "FH_TRADE_LOW_PRICE": 11.1, "FH_CLOSING_PRICE": 12.5, "FH_LAST_TRADED_PRICE": 12.75, "FH_PREV_CLS": 14.1, "FH_SETTLE_PRICE": 12.5, "FH_TOT_TRADED_QTY": 217000, "FH_TOT_TRADED_VAL": 873.32, "FH_OPEN_INT": 393400, "FH_CHANGE_IN_OI": 54600, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 394.95, "CALCULATED_PREMIUM_VAL": 27.02 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=OIL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=390", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "OIL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 390, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.4, "FH_TRADE_HIGH_PRICE": 6.25, "FH_TRADE_LOW_PRICE": 4, "FH_CLOSING_PRICE": 5.4, "FH_LAST_TRADED_PRICE": 5.1, "FH_PREV_CLS": 4.9, "FH_SETTLE_PRICE": 5.4, "FH_TOT_TRADED_QTY": 421400, "FH_TOT_TRADED_VAL": 1666.34, "FH_OPEN_INT": 376600, "FH_CHANGE_IN_OI": 47600, "FH_MARKET_LOT": 1400, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 394.95, "CALCULATED_PREMIUM_VAL": 22.88 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=LICI&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=870", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LICI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 870, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 22, "FH_TRADE_HIGH_PRICE": 27.5, "FH_TRADE_LOW_PRICE": 21, "FH_CLOSING_PRICE": 26, "FH_LAST_TRADED_PRICE": 26.5, "FH_PREV_CLS": 20.3, "FH_SETTLE_PRICE": 26, "FH_TOT_TRADED_QTY": 179200, "FH_TOT_TRADED_VAL": 1602.8, "FH_OPEN_INT": 186900, "FH_CHANGE_IN_OI": -46200, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 883.7, "CALCULATED_PREMIUM_VAL": 43.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=VBL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "VBL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.2, "FH_TRADE_HIGH_PRICE": 3.6, "FH_TRADE_LOW_PRICE": 2.9, "FH_CLOSING_PRICE": 3.2, "FH_LAST_TRADED_PRICE": 3.3, "FH_PREV_CLS": 3.15, "FH_SETTLE_PRICE": 3.2, "FH_TOT_TRADED_QTY": 1535450, "FH_TOT_TRADED_VAL": 7728.22, "FH_OPEN_INT": 2344175, "FH_CHANGE_IN_OI": 123000, "FH_MARKET_LOT": 1025, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 471.65, "CALCULATED_PREMIUM_VAL": 50.97 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=AUBANK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=730", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AUBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 730, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6.7, "FH_TRADE_HIGH_PRICE": 8.6, "FH_TRADE_LOW_PRICE": 4.75, "FH_CLOSING_PRICE": 8.4, "FH_LAST_TRADED_PRICE": 8.4, "FH_PREV_CLS": 7.2, "FH_SETTLE_PRICE": 8.4, "FH_TOT_TRADED_QTY": 1210000, "FH_TOT_TRADED_VAL": 8913.82, "FH_OPEN_INT": 511000, "FH_CHANGE_IN_OI": 23000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 713.4, "CALCULATED_PREMIUM_VAL": 80.82 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=AUBANK&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=730", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "AUBANK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 730, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 30.1, "FH_TRADE_HIGH_PRICE": 31.7, "FH_TRADE_LOW_PRICE": 20.65, "FH_CLOSING_PRICE": 20.95, "FH_LAST_TRADED_PRICE": 20.65, "FH_PREV_CLS": 26.45, "FH_SETTLE_PRICE": 20.95, "FH_TOT_TRADED_QTY": 144000, "FH_TOT_TRADED_VAL": 1088.53, "FH_OPEN_INT": 189000, "FH_CHANGE_IN_OI": -21000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 713.4, "CALCULATED_PREMIUM_VAL": 37.33 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CYIENT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1180", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CYIENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1180, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 61.7, "FH_TRADE_HIGH_PRICE": 61.7, "FH_TRADE_LOW_PRICE": 58.65, "FH_CLOSING_PRICE": 58.65, "FH_LAST_TRADED_PRICE": 58.65, "FH_PREV_CLS": 63.05, "FH_SETTLE_PRICE": 69.75, "FH_TOT_TRADED_QTY": 1275, "FH_TOT_TRADED_VAL": 15.81, "FH_OPEN_INT": 24650, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1222.1, "CALCULATED_PREMIUM_VAL": 0.76 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CYIENT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1180", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CYIENT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1180, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10, "FH_TRADE_HIGH_PRICE": 11.85, "FH_TRADE_LOW_PRICE": 9.4, "FH_CLOSING_PRICE": 10.1, "FH_LAST_TRADED_PRICE": 10.55, "FH_PREV_CLS": 10.9, "FH_SETTLE_PRICE": 10.1, "FH_TOT_TRADED_QTY": 16575, "FH_TOT_TRADED_VAL": 197.36, "FH_OPEN_INT": 85425, "FH_CHANGE_IN_OI": 850, "FH_MARKET_LOT": 425, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1222.1, "CALCULATED_PREMIUM_VAL": 1.77 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=IRFC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=117.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IRFC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 117.5, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.85, "FH_TRADE_HIGH_PRICE": 13.6, "FH_TRADE_LOW_PRICE": 11.2, "FH_CLOSING_PRICE": 11.2, "FH_LAST_TRADED_PRICE": 11.2, "FH_PREV_CLS": 9.5, "FH_SETTLE_PRICE": 12.1, "FH_TOT_TRADED_QTY": 42500, "FH_TOT_TRADED_VAL": 55.25, "FH_OPEN_INT": 301750, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 128.18, "CALCULATED_PREMIUM_VAL": 5.32 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=IRFC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=117.5", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IRFC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 117.5, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.3, "FH_TRADE_HIGH_PRICE": 0.3, "FH_TRADE_LOW_PRICE": 0.2, "FH_CLOSING_PRICE": 0.3, "FH_LAST_TRADED_PRICE": 0.3, "FH_PREV_CLS": 0.4, "FH_SETTLE_PRICE": 0.3, "FH_TOT_TRADED_QTY": 790500, "FH_TOT_TRADED_VAL": 930.91, "FH_OPEN_INT": 714000, "FH_CHANGE_IN_OI": 199750, "FH_MARKET_LOT": 4250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 128.18, "CALCULATED_PREMIUM_VAL": 2.07 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=IREDA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=140", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IREDA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 140, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.15, "FH_TRADE_HIGH_PRICE": 15, "FH_TRADE_LOW_PRICE": 10.1, "FH_CLOSING_PRICE": 13.05, "FH_LAST_TRADED_PRICE": 13, "FH_PREV_CLS": 8.75, "FH_SETTLE_PRICE": 13.05, "FH_TOT_TRADED_QTY": 821100, "FH_TOT_TRADED_VAL": 1254.56, "FH_OPEN_INT": 541650, "FH_CHANGE_IN_OI": -31050, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 152.37, "CALCULATED_PREMIUM_VAL": 105.02 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=IREDA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=140", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IREDA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 140, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1, "FH_TRADE_HIGH_PRICE": 1, "FH_TRADE_LOW_PRICE": 0.4, "FH_CLOSING_PRICE": 0.55, "FH_LAST_TRADED_PRICE": 0.5, "FH_PREV_CLS": 1, "FH_SETTLE_PRICE": 0.55, "FH_TOT_TRADED_QTY": 1932000, "FH_TOT_TRADED_VAL": 2714.07, "FH_OPEN_INT": 966000, "FH_CHANGE_IN_OI": -69000, "FH_MARKET_LOT": 3450, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 152.37, "CALCULATED_PREMIUM_VAL": 9.27 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MAZDOCK&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MAZDOCK", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2600, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 356.3, "FH_TRADE_HIGH_PRICE": 356.3, "FH_TRADE_LOW_PRICE": 325.85, "FH_CLOSING_PRICE": 340, "FH_LAST_TRADED_PRICE": 340, "FH_PREV_CLS": 341.5, "FH_SETTLE_PRICE": 340, "FH_TOT_TRADED_QTY": 11375, "FH_TOT_TRADED_VAL": 334.41, "FH_OPEN_INT": 43400, "FH_CHANGE_IN_OI": -5775, "FH_MARKET_LOT": 175, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2924.9, "CALCULATED_PREMIUM_VAL": 38.66 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ADANIENSOL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIENSOL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 780, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 62.95, "FH_TRADE_HIGH_PRICE": 67.3, "FH_TRADE_LOW_PRICE": 60, "FH_CLOSING_PRICE": 61.35, "FH_LAST_TRADED_PRICE": 62.2, "FH_PREV_CLS": 55.3, "FH_SETTLE_PRICE": 61.35, "FH_TOT_TRADED_QTY": 288225, "FH_TOT_TRADED_VAL": 2431.63, "FH_OPEN_INT": 525825, "FH_CHANGE_IN_OI": -173475, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 837.15, "CALCULATED_PREMIUM_VAL": 183.47 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ADANIENSOL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=780", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ADANIENSOL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 780, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.75, "FH_TRADE_HIGH_PRICE": 3.75, "FH_TRADE_LOW_PRICE": 2.4, "FH_CLOSING_PRICE": 3.2, "FH_LAST_TRADED_PRICE": 3.3, "FH_PREV_CLS": 4.05, "FH_SETTLE_PRICE": 3.2, "FH_TOT_TRADED_QTY": 289575, "FH_TOT_TRADED_VAL": 2267.05, "FH_OPEN_INT": 216000, "FH_CHANGE_IN_OI": -91800, "FH_MARKET_LOT": 675, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 837.15, "CALCULATED_PREMIUM_VAL": 8.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=LODHA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LODHA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1200, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 23.7, "FH_TRADE_HIGH_PRICE": 35.65, "FH_TRADE_LOW_PRICE": 18.45, "FH_CLOSING_PRICE": 28.55, "FH_LAST_TRADED_PRICE": 29.9, "FH_PREV_CLS": 23.65, "FH_SETTLE_PRICE": 28.55, "FH_TOT_TRADED_QTY": 3370500, "FH_TOT_TRADED_VAL": 41351.66, "FH_OPEN_INT": 705600, "FH_CHANGE_IN_OI": -558900, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1187.8, "CALCULATED_PREMIUM_VAL": 905.66 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=LODHA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1200", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LODHA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1200, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 46.95, "FH_TRADE_HIGH_PRICE": 53.4, "FH_TRADE_LOW_PRICE": 29.4, "FH_CLOSING_PRICE": 34.45, "FH_LAST_TRADED_PRICE": 33.7, "FH_PREV_CLS": 49.2, "FH_SETTLE_PRICE": 34.45, "FH_TOT_TRADED_QTY": 378000, "FH_TOT_TRADED_VAL": 4673.64, "FH_OPEN_INT": 273600, "FH_CHANGE_IN_OI": -17550, "FH_MARKET_LOT": 450, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1187.8, "CALCULATED_PREMIUM_VAL": 137.64 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=LICHSGFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=550", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LICHSGFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 550, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 23.7, "FH_TRADE_HIGH_PRICE": 28.6, "FH_TRADE_LOW_PRICE": 22, "FH_CLOSING_PRICE": 26.9, "FH_LAST_TRADED_PRICE": 26.75, "FH_PREV_CLS": 23.2, "FH_SETTLE_PRICE": 26.9, "FH_TOT_TRADED_QTY": 155000, "FH_TOT_TRADED_VAL": 893.23, "FH_OPEN_INT": 224000, "FH_CHANGE_IN_OI": -74000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 571.75, "CALCULATED_PREMIUM_VAL": 40.73 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=LICHSGFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=550", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "LICHSGFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 550, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.3, "FH_TRADE_HIGH_PRICE": 3.55, "FH_TRADE_LOW_PRICE": 2.15, "FH_CLOSING_PRICE": 2.35, "FH_LAST_TRADED_PRICE": 2.3, "FH_PREV_CLS": 3.4, "FH_SETTLE_PRICE": 2.35, "FH_TOT_TRADED_QTY": 542000, "FH_TOT_TRADED_VAL": 2994.36, "FH_OPEN_INT": 713000, "FH_CHANGE_IN_OI": -113000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 571.75, "CALCULATED_PREMIUM_VAL": 13.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=RECLTD&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=350", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RECLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 350, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 27.05, "FH_TRADE_HIGH_PRICE": 35.35, "FH_TRADE_LOW_PRICE": 27.05, "FH_CLOSING_PRICE": 30.3, "FH_LAST_TRADED_PRICE": 30.35, "FH_PREV_CLS": 25.95, "FH_SETTLE_PRICE": 30.3, "FH_TOT_TRADED_QTY": 355725, "FH_TOT_TRADED_VAL": 1361.53, "FH_OPEN_INT": 952425, "FH_CHANGE_IN_OI": -123675, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 378.45, "CALCULATED_PREMIUM_VAL": 116.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=RECLTD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=350", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "RECLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 350, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.3, "FH_TRADE_HIGH_PRICE": 1.3, "FH_TRADE_LOW_PRICE": 0.7, "FH_CLOSING_PRICE": 0.85, "FH_LAST_TRADED_PRICE": 0.85, "FH_PREV_CLS": 1.35, "FH_SETTLE_PRICE": 0.85, "FH_TOT_TRADED_QTY": 1226550, "FH_TOT_TRADED_VAL": 4302.99, "FH_OPEN_INT": 1746750, "FH_CHANGE_IN_OI": -121125, "FH_MARKET_LOT": 1275, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 378.45, "CALCULATED_PREMIUM_VAL": 10.06 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=IRCTC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IRCTC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 27.5, "FH_TRADE_HIGH_PRICE": 34.3, "FH_TRADE_LOW_PRICE": 27.5, "FH_CLOSING_PRICE": 30.55, "FH_LAST_TRADED_PRICE": 30.8, "FH_PREV_CLS": 27.75, "FH_SETTLE_PRICE": 30.55, "FH_TOT_TRADED_QTY": 157500, "FH_TOT_TRADED_VAL": 1152.19, "FH_OPEN_INT": 279125, "FH_CHANGE_IN_OI": -14875, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 725.25, "CALCULATED_PREMIUM_VAL": 49.69 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=IRCTC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IRCTC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3, "FH_TRADE_HIGH_PRICE": 3.45, "FH_TRADE_LOW_PRICE": 2.35, "FH_CLOSING_PRICE": 3.15, "FH_LAST_TRADED_PRICE": 3, "FH_PREV_CLS": 3.75, "FH_SETTLE_PRICE": 3.15, "FH_TOT_TRADED_QTY": 542500, "FH_TOT_TRADED_VAL": 3813.45, "FH_OPEN_INT": 600250, "FH_CHANGE_IN_OI": -123375, "FH_MARKET_LOT": 875, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 725.25, "CALCULATED_PREMIUM_VAL": 15.95 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CHOLAFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CHOLAFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1440, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 85.4, "FH_TRADE_HIGH_PRICE": 89.05, "FH_TRADE_LOW_PRICE": 81, "FH_CLOSING_PRICE": 87.6, "FH_LAST_TRADED_PRICE": 89, "FH_PREV_CLS": 82.3, "FH_SETTLE_PRICE": 87.6, "FH_TOT_TRADED_QTY": 11250, "FH_TOT_TRADED_VAL": 171.64, "FH_OPEN_INT": 91250, "FH_CHANGE_IN_OI": -5000, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1517.7, "CALCULATED_PREMIUM_VAL": 9.64 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CHOLAFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CHOLAFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1440, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.25, "FH_TRADE_HIGH_PRICE": 11.25, "FH_TRADE_LOW_PRICE": 4.95, "FH_CLOSING_PRICE": 5.75, "FH_LAST_TRADED_PRICE": 4.95, "FH_PREV_CLS": 11, "FH_SETTLE_PRICE": 5.75, "FH_TOT_TRADED_QTY": 186875, "FH_TOT_TRADED_VAL": 2705.21, "FH_OPEN_INT": 279375, "FH_CHANGE_IN_OI": 56875, "FH_MARKET_LOT": 625, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1517.7, "CALCULATED_PREMIUM_VAL": 14.21 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TATATECH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATATECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 660, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 56, "FH_TRADE_HIGH_PRICE": 56, "FH_TRADE_LOW_PRICE": 53.2, "FH_CLOSING_PRICE": 55.5, "FH_LAST_TRADED_PRICE": 55.5, "FH_PREV_CLS": 46, "FH_SETTLE_PRICE": 55.3, "FH_TOT_TRADED_QTY": 9600, "FH_TOT_TRADED_VAL": 68.68, "FH_OPEN_INT": 49600, "FH_CHANGE_IN_OI": -1600, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 711.45, "CALCULATED_PREMIUM_VAL": 5.32 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TATATECH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=660", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATATECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 660, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.8, "FH_TRADE_HIGH_PRICE": 2, "FH_TRADE_LOW_PRICE": 0.8, "FH_CLOSING_PRICE": 1.3, "FH_LAST_TRADED_PRICE": 1.3, "FH_PREV_CLS": 2.45, "FH_SETTLE_PRICE": 1.3, "FH_TOT_TRADED_QTY": 297600, "FH_TOT_TRADED_VAL": 1968.52, "FH_OPEN_INT": 390400, "FH_CHANGE_IN_OI": -28000, "FH_MARKET_LOT": 800, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 711.45, "CALCULATED_PREMIUM_VAL": 4.36 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TATAELXSI&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5300", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TATAELXSI", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5300, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 18.8, "FH_TRADE_HIGH_PRICE": 21.85, "FH_TRADE_LOW_PRICE": 16.4, "FH_CLOSING_PRICE": 17.85, "FH_LAST_TRADED_PRICE": 17, "FH_PREV_CLS": 19.05, "FH_SETTLE_PRICE": 17.85, "FH_TOT_TRADED_QTY": 25700, "FH_TOT_TRADED_VAL": 1367.02, "FH_OPEN_INT": 30800, "FH_CHANGE_IN_OI": -100, "FH_MARKET_LOT": 100, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5685, "CALCULATED_PREMIUM_VAL": 4.92 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=GMRAIRPORT&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=86", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GMRAIRPORT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 86, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.65, "FH_TRADE_HIGH_PRICE": 4.75, "FH_TRADE_LOW_PRICE": 3.35, "FH_CLOSING_PRICE": 4.4, "FH_LAST_TRADED_PRICE": 4.75, "FH_PREV_CLS": 3.45, "FH_SETTLE_PRICE": 4.4, "FH_TOT_TRADED_QTY": 1185750, "FH_TOT_TRADED_VAL": 1066.84, "FH_OPEN_INT": 864900, "FH_CHANGE_IN_OI": -13950, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 89.17, "CALCULATED_PREMIUM_VAL": 47.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=GMRAIRPORT&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=86", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "GMRAIRPORT", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 86, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.9, "FH_TRADE_HIGH_PRICE": 0.9, "FH_TRADE_LOW_PRICE": 0.5, "FH_CLOSING_PRICE": 0.6, "FH_LAST_TRADED_PRICE": 0.5, "FH_PREV_CLS": 0.9, "FH_SETTLE_PRICE": 0.6, "FH_TOT_TRADED_QTY": 2322675, "FH_TOT_TRADED_VAL": 2012.65, "FH_OPEN_INT": 1646100, "FH_CHANGE_IN_OI": -251100, "FH_MARKET_LOT": 6975, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 89.17, "CALCULATED_PREMIUM_VAL": 15.15 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=NUVAMA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=6500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "NUVAMA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 6500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 225.55, "FH_TRADE_HIGH_PRICE": 269.15, "FH_TRADE_LOW_PRICE": 176.4, "FH_CLOSING_PRICE": 214.9, "FH_LAST_TRADED_PRICE": 208, "FH_PREV_CLS": 220.9, "FH_SETTLE_PRICE": 214.9, "FH_TOT_TRADED_QTY": 38325, "FH_TOT_TRADED_VAL": 2577.05, "FH_OPEN_INT": 37575, "FH_CHANGE_IN_OI": -750, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 6409.5, "CALCULATED_PREMIUM_VAL": 85.92 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CDSL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1460", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CDSL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1460, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 110, "FH_TRADE_HIGH_PRICE": 115.75, "FH_TRADE_LOW_PRICE": 104.2, "FH_CLOSING_PRICE": 110, "FH_LAST_TRADED_PRICE": 110, "FH_PREV_CLS": 101, "FH_SETTLE_PRICE": 119.45, "FH_TOT_TRADED_QTY": 4275, "FH_TOT_TRADED_VAL": 67.17, "FH_OPEN_INT": 67450, "FH_CHANGE_IN_OI": -950, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1553.6, "CALCULATED_PREMIUM_VAL": 4.75 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=CDSL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1460", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "CDSL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1460, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 8.65, "FH_TRADE_HIGH_PRICE": 8.95, "FH_TRADE_LOW_PRICE": 6.35, "FH_CLOSING_PRICE": 7.05, "FH_LAST_TRADED_PRICE": 7.1, "FH_PREV_CLS": 9.9, "FH_SETTLE_PRICE": 7.05, "FH_TOT_TRADED_QTY": 203775, "FH_TOT_TRADED_VAL": 2989.86, "FH_OPEN_INT": 234175, "FH_CHANGE_IN_OI": -13775, "FH_MARKET_LOT": 475, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1553.6, "CALCULATED_PREMIUM_VAL": 14.74 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TIINDIA&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2950", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TIINDIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2950, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0, "FH_TRADE_HIGH_PRICE": 0, "FH_TRADE_LOW_PRICE": 0, "FH_CLOSING_PRICE": 291, "FH_LAST_TRADED_PRICE": 291, "FH_PREV_CLS": 291, "FH_SETTLE_PRICE": 420.3, "FH_TOT_TRADED_QTY": 0, "FH_TOT_TRADED_VAL": 0, "FH_OPEN_INT": 8200, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3354.1, "CALCULATED_PREMIUM_VAL": 0 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TIINDIA&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2950", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TIINDIA", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2950, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 6, "FH_TRADE_HIGH_PRICE": 7.85, "FH_TRADE_LOW_PRICE": 5.15, "FH_CLOSING_PRICE": 5.15, "FH_LAST_TRADED_PRICE": 5.15, "FH_PREV_CLS": 10.8, "FH_SETTLE_PRICE": 9, "FH_TOT_TRADED_QTY": 13400, "FH_TOT_TRADED_VAL": 396.14, "FH_OPEN_INT": 18800, "FH_CHANGE_IN_OI": 0, "FH_MARKET_LOT": 200, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 3354.1, "CALCULATED_PREMIUM_VAL": 0.84 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PGEL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=540", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PGEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 540, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 42.5, "FH_TRADE_HIGH_PRICE": 45, "FH_TRADE_LOW_PRICE": 36.25, "FH_CLOSING_PRICE": 42.4, "FH_LAST_TRADED_PRICE": 42.4, "FH_PREV_CLS": 39.9, "FH_SETTLE_PRICE": 42.4, "FH_TOT_TRADED_QTY": 25200, "FH_TOT_TRADED_VAL": 146.24, "FH_OPEN_INT": 201600, "FH_CHANGE_IN_OI": -9100, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 573.2, "CALCULATED_PREMIUM_VAL": 10.16 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PGEL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=540", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PGEL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 540, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 7.35, "FH_TRADE_HIGH_PRICE": 8.45, "FH_TRADE_LOW_PRICE": 5.3, "FH_CLOSING_PRICE": 5.85, "FH_LAST_TRADED_PRICE": 5.7, "FH_PREV_CLS": 7.7, "FH_SETTLE_PRICE": 5.85, "FH_TOT_TRADED_QTY": 190400, "FH_TOT_TRADED_VAL": 1040.21, "FH_OPEN_INT": 542500, "FH_CHANGE_IN_OI": 8400, "FH_MARKET_LOT": 700, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 573.2, "CALCULATED_PREMIUM_VAL": 12.05 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HCLTECH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HCLTECH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1440, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 12.95, "FH_TRADE_HIGH_PRICE": 16.95, "FH_TRADE_LOW_PRICE": 11.9, "FH_CLOSING_PRICE": 12.5, "FH_LAST_TRADED_PRICE": 13.1, "FH_PREV_CLS": 12.9, "FH_SETTLE_PRICE": 12.5, "FH_TOT_TRADED_QTY": 548800, "FH_TOT_TRADED_VAL": 7982.15, "FH_OPEN_INT": 222950, "FH_CHANGE_IN_OI": -4900, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1466.5, "CALCULATED_PREMIUM_VAL": 79.43 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HFCL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=70", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HFCL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 70, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 4.5, "FH_TRADE_HIGH_PRICE": 5.55, "FH_TRADE_LOW_PRICE": 4.3, "FH_CLOSING_PRICE": 4.95, "FH_LAST_TRADED_PRICE": 5.05, "FH_PREV_CLS": 4.35, "FH_SETTLE_PRICE": 4.95, "FH_TOT_TRADED_QTY": 870750, "FH_TOT_TRADED_VAL": 652.5, "FH_OPEN_INT": 3025050, "FH_CHANGE_IN_OI": -870750, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 73.87, "CALCULATED_PREMIUM_VAL": 42.98 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HFCL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=70", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HFCL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 70, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1, "FH_TRADE_HIGH_PRICE": 1.1, "FH_TRADE_LOW_PRICE": 0.8, "FH_CLOSING_PRICE": 1, "FH_LAST_TRADED_PRICE": 1.1, "FH_PREV_CLS": 1.15, "FH_SETTLE_PRICE": 1, "FH_TOT_TRADED_QTY": 1309350, "FH_TOT_TRADED_VAL": 928.51, "FH_OPEN_INT": 4863300, "FH_CHANGE_IN_OI": -1302900, "FH_MARKET_LOT": 6450, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 73.87, "CALCULATED_PREMIUM_VAL": 11.96 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SOLARINDS&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=14000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SOLARINDS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 14000, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 696.05, "FH_TRADE_HIGH_PRICE": 755, "FH_TRADE_LOW_PRICE": 497.15, "FH_CLOSING_PRICE": 678.45, "FH_LAST_TRADED_PRICE": 675.8, "FH_PREV_CLS": 654.8, "FH_SETTLE_PRICE": 678.45, "FH_TOT_TRADED_QTY": 30975, "FH_TOT_TRADED_VAL": 4532.43, "FH_OPEN_INT": 21675, "FH_CHANGE_IN_OI": -1950, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14484, "CALCULATED_PREMIUM_VAL": 195.93 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SOLARINDS&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=14000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SOLARINDS", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 14000, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 169.05, "FH_TRADE_HIGH_PRICE": 259.05, "FH_TRADE_LOW_PRICE": 134, "FH_CLOSING_PRICE": 152, "FH_LAST_TRADED_PRICE": 148.85, "FH_PREV_CLS": 190.3, "FH_SETTLE_PRICE": 152, "FH_TOT_TRADED_QTY": 84000, "FH_TOT_TRADED_VAL": 11916.5, "FH_OPEN_INT": 47625, "FH_CHANGE_IN_OI": 375, "FH_MARKET_LOT": 75, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 14484, "CALCULATED_PREMIUM_VAL": 156.5 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PAGEIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=44000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PAGEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 44000, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1105, "FH_TRADE_HIGH_PRICE": 1170, "FH_TRADE_LOW_PRICE": 1020, "FH_CLOSING_PRICE": 1085, "FH_LAST_TRADED_PRICE": 1083.65, "FH_PREV_CLS": 1006, "FH_SETTLE_PRICE": 1085, "FH_TOT_TRADED_QTY": 1050, "FH_TOT_TRADED_VAL": 473.37, "FH_OPEN_INT": 1860, "FH_CHANGE_IN_OI": -75, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44340, "CALCULATED_PREMIUM_VAL": 11.37 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PAGEIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=44000", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PAGEIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 44000, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 690.35, "FH_TRADE_HIGH_PRICE": 724, "FH_TRADE_LOW_PRICE": 586.35, "FH_CLOSING_PRICE": 667, "FH_LAST_TRADED_PRICE": 667, "FH_PREV_CLS": 750.6, "FH_SETTLE_PRICE": 667, "FH_TOT_TRADED_QTY": 1620, "FH_TOT_TRADED_VAL": 723.48, "FH_OPEN_INT": 2235, "FH_CHANGE_IN_OI": -75, "FH_MARKET_LOT": 15, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 44340, "CALCULATED_PREMIUM_VAL": 10.68 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=JSWENERGY&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JSWENERGY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 31.05, "FH_TRADE_HIGH_PRICE": 38.7, "FH_TRADE_LOW_PRICE": 31.05, "FH_CLOSING_PRICE": 36.15, "FH_LAST_TRADED_PRICE": 36.8, "FH_PREV_CLS": 30.35, "FH_SETTLE_PRICE": 36.15, "FH_TOT_TRADED_QTY": 221000, "FH_TOT_TRADED_VAL": 1181.32, "FH_OPEN_INT": 389000, "FH_CHANGE_IN_OI": -25000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 532, "CALCULATED_PREMIUM_VAL": 76.32 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=JSWENERGY&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "JSWENERGY", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.15, "FH_TRADE_HIGH_PRICE": 2.15, "FH_TRADE_LOW_PRICE": 1.4, "FH_CLOSING_PRICE": 1.6, "FH_LAST_TRADED_PRICE": 1.5, "FH_PREV_CLS": 2.45, "FH_SETTLE_PRICE": 1.6, "FH_TOT_TRADED_QTY": 353000, "FH_TOT_TRADED_VAL": 1770.94, "FH_OPEN_INT": 598000, "FH_CHANGE_IN_OI": 92000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 532, "CALCULATED_PREMIUM_VAL": 5.94 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SYNGENE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=630", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SYNGENE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 630, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 35.85, "FH_TRADE_HIGH_PRICE": 45.3, "FH_TRADE_LOW_PRICE": 34.8, "FH_CLOSING_PRICE": 45.25, "FH_LAST_TRADED_PRICE": 45.25, "FH_PREV_CLS": 36.9, "FH_SETTLE_PRICE": 45.25, "FH_TOT_TRADED_QTY": 13000, "FH_TOT_TRADED_VAL": 87.41, "FH_OPEN_INT": 24000, "FH_CHANGE_IN_OI": -11000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 670.8, "CALCULATED_PREMIUM_VAL": 5.51 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SYNGENE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=630", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SYNGENE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 630, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 3.45, "FH_TRADE_HIGH_PRICE": 3.8, "FH_TRADE_LOW_PRICE": 1.95, "FH_CLOSING_PRICE": 2.15, "FH_LAST_TRADED_PRICE": 2.3, "FH_PREV_CLS": 3.55, "FH_SETTLE_PRICE": 2.15, "FH_TOT_TRADED_QTY": 225000, "FH_TOT_TRADED_VAL": 1422.95, "FH_OPEN_INT": 217000, "FH_CHANGE_IN_OI": 16000, "FH_MARKET_LOT": 1000, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 670.8, "CALCULATED_PREMIUM_VAL": 5.45 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HDFCAMC&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCAMC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5600, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 245, "FH_TRADE_HIGH_PRICE": 245, "FH_TRADE_LOW_PRICE": 191, "FH_CLOSING_PRICE": 208.35, "FH_LAST_TRADED_PRICE": 210.55, "FH_PREV_CLS": 251.2, "FH_SETTLE_PRICE": 208.35, "FH_TOT_TRADED_QTY": 15900, "FH_TOT_TRADED_VAL": 924.52, "FH_OPEN_INT": 33000, "FH_CHANGE_IN_OI": -1050, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5744, "CALCULATED_PREMIUM_VAL": 34.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=HDFCAMC&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5600", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "HDFCAMC", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5600, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 40.9, "FH_TRADE_HIGH_PRICE": 54.4, "FH_TRADE_LOW_PRICE": 34, "FH_CLOSING_PRICE": 40.9, "FH_LAST_TRADED_PRICE": 40.5, "FH_PREV_CLS": 39.4, "FH_SETTLE_PRICE": 40.9, "FH_TOT_TRADED_QTY": 84450, "FH_TOT_TRADED_VAL": 4766.01, "FH_OPEN_INT": 66600, "FH_CHANGE_IN_OI": -14100, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5744, "CALCULATED_PREMIUM_VAL": 36.81 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=IIFL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IIFL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 440, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.8, "FH_TRADE_HIGH_PRICE": 12.85, "FH_TRADE_LOW_PRICE": 8.95, "FH_CLOSING_PRICE": 12.15, "FH_LAST_TRADED_PRICE": 12.8, "FH_PREV_CLS": 9.85, "FH_SETTLE_PRICE": 12.15, "FH_TOT_TRADED_QTY": 427350, "FH_TOT_TRADED_VAL": 1928.97, "FH_OPEN_INT": 298650, "FH_CHANGE_IN_OI": -77550, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 439.55, "CALCULATED_PREMIUM_VAL": 48.63 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=IIFL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=440", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "IIFL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 440, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 13, "FH_TRADE_HIGH_PRICE": 13.3, "FH_TRADE_LOW_PRICE": 8.7, "FH_CLOSING_PRICE": 9.7, "FH_LAST_TRADED_PRICE": 9, "FH_PREV_CLS": 13.4, "FH_SETTLE_PRICE": 9.7, "FH_TOT_TRADED_QTY": 135300, "FH_TOT_TRADED_VAL": 609.55, "FH_OPEN_INT": 292050, "FH_CHANGE_IN_OI": 8250, "FH_MARKET_LOT": 1650, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 439.55, "CALCULATED_PREMIUM_VAL": 14.23 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PHOENIXLTD&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PHOENIXLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1500, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 92.6, "FH_TRADE_HIGH_PRICE": 113.75, "FH_TRADE_LOW_PRICE": 83.45, "FH_CLOSING_PRICE": 102.9, "FH_LAST_TRADED_PRICE": 102.15, "FH_PREV_CLS": 75.8, "FH_SETTLE_PRICE": 102.9, "FH_TOT_TRADED_QTY": 24850, "FH_TOT_TRADED_VAL": 396.47, "FH_OPEN_INT": 35350, "FH_CHANGE_IN_OI": -3150, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1587.6, "CALCULATED_PREMIUM_VAL": 23.72 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=PHOENIXLTD&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1500", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "PHOENIXLTD", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1500, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 9.45, "FH_TRADE_HIGH_PRICE": 11.25, "FH_TRADE_LOW_PRICE": 5.3, "FH_CLOSING_PRICE": 7, "FH_LAST_TRADED_PRICE": 6.85, "FH_PREV_CLS": 14.4, "FH_SETTLE_PRICE": 7, "FH_TOT_TRADED_QTY": 114800, "FH_TOT_TRADED_VAL": 1731.14, "FH_OPEN_INT": 150850, "FH_CHANGE_IN_OI": 10850, "FH_MARKET_LOT": 350, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1587.6, "CALCULATED_PREMIUM_VAL": 9.14 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BDL&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BDL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1450, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 136, "FH_TRADE_HIGH_PRICE": 166.55, "FH_TRADE_LOW_PRICE": 119.8, "FH_CLOSING_PRICE": 163.15, "FH_LAST_TRADED_PRICE": 159.4, "FH_PREV_CLS": 131.2, "FH_SETTLE_PRICE": 163.15, "FH_TOT_TRADED_QTY": 70525, "FH_TOT_TRADED_VAL": 1124.74, "FH_OPEN_INT": 94250, "FH_CHANGE_IN_OI": -10725, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1604.7, "CALCULATED_PREMIUM_VAL": 102.12 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=BDL&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1450", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "BDL", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1450, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 10.3, "FH_TRADE_HIGH_PRICE": 10.85, "FH_TRADE_LOW_PRICE": 5.5, "FH_CLOSING_PRICE": 5.85, "FH_LAST_TRADED_PRICE": 5.85, "FH_PREV_CLS": 10.35, "FH_SETTLE_PRICE": 5.85, "FH_TOT_TRADED_QTY": 670475, "FH_TOT_TRADED_VAL": 9772.44, "FH_OPEN_INT": 315900, "FH_CHANGE_IN_OI": -14300, "FH_MARKET_LOT": 325, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1604.7, "CALCULATED_PREMIUM_VAL": 50.55 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TITAGARH&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=840", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TITAGARH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 840, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 120.95, "FH_TRADE_HIGH_PRICE": 127.95, "FH_TRADE_LOW_PRICE": 114.65, "FH_CLOSING_PRICE": 114.65, "FH_LAST_TRADED_PRICE": 114.65, "FH_PREV_CLS": 93.15, "FH_SETTLE_PRICE": 117.7, "FH_TOT_TRADED_QTY": 14500, "FH_TOT_TRADED_VAL": 139.15, "FH_OPEN_INT": 50750, "FH_CHANGE_IN_OI": 5075, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 948.3, "CALCULATED_PREMIUM_VAL": 17.35 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=TITAGARH&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=840", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "TITAGARH", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 840, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 2.1, "FH_TRADE_HIGH_PRICE": 2.15, "FH_TRADE_LOW_PRICE": 1.5, "FH_CLOSING_PRICE": 1.9, "FH_LAST_TRADED_PRICE": 2, "FH_PREV_CLS": 2.95, "FH_SETTLE_PRICE": 1.9, "FH_TOT_TRADED_QTY": 269700, "FH_TOT_TRADED_VAL": 2270.15, "FH_OPEN_INT": 218950, "FH_CHANGE_IN_OI": -2900, "FH_MARKET_LOT": 725, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 948.3, "CALCULATED_PREMIUM_VAL": 4.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ANGELONE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=2250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ANGELONE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2250, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 78, "FH_TRADE_HIGH_PRICE": 94.4, "FH_TRADE_LOW_PRICE": 60.1, "FH_CLOSING_PRICE": 77.45, "FH_LAST_TRADED_PRICE": 71, "FH_PREV_CLS": 75.3, "FH_SETTLE_PRICE": 77.45, "FH_TOT_TRADED_QTY": 3277000, "FH_TOT_TRADED_VAL": 76389.79, "FH_OPEN_INT": 297250, "FH_CHANGE_IN_OI": -28500, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2252, "CALCULATED_PREMIUM_VAL": 2657.29 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=ANGELONE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=2250", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "ANGELONE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 2250, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 77.4, "FH_TRADE_HIGH_PRICE": 99.9, "FH_TRADE_LOW_PRICE": 56.95, "FH_CLOSING_PRICE": 68.9, "FH_LAST_TRADED_PRICE": 73.05, "FH_PREV_CLS": 95.65, "FH_SETTLE_PRICE": 68.9, "FH_TOT_TRADED_QTY": 1657250, "FH_TOT_TRADED_VAL": 38473.96, "FH_OPEN_INT": 273250, "FH_CHANGE_IN_OI": 75000, "FH_MARKET_LOT": 250, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 2252, "CALCULATED_PREMIUM_VAL": 1185.83 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=INOXWIND&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=135", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INOXWIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 135, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 16.75, "FH_TRADE_HIGH_PRICE": 18.65, "FH_TRADE_LOW_PRICE": 16.75, "FH_CLOSING_PRICE": 17.45, "FH_LAST_TRADED_PRICE": 17.45, "FH_PREV_CLS": 14.25, "FH_SETTLE_PRICE": 17.45, "FH_TOT_TRADED_QTY": 29448, "FH_TOT_TRADED_VAL": 44.93, "FH_OPEN_INT": 170144, "FH_CHANGE_IN_OI": -6544, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 151.32, "CALCULATED_PREMIUM_VAL": 5.18 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=INOXWIND&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=135", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INOXWIND", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 135, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 0.25, "FH_TRADE_HIGH_PRICE": 0.25, "FH_TRADE_LOW_PRICE": 0.2, "FH_CLOSING_PRICE": 0.25, "FH_LAST_TRADED_PRICE": 0.25, "FH_PREV_CLS": 0.5, "FH_SETTLE_PRICE": 1.5, "FH_TOT_TRADED_QTY": 209408, "FH_TOT_TRADED_VAL": 283.17, "FH_OPEN_INT": 631496, "FH_CHANGE_IN_OI": -49080, "FH_MARKET_LOT": 3272, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 151.32, "CALCULATED_PREMIUM_VAL": 0.47 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MCX&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=7400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MCX", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7400, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 539.95, "FH_TRADE_HIGH_PRICE": 540, "FH_TRADE_LOW_PRICE": 442.85, "FH_CLOSING_PRICE": 467.7, "FH_LAST_TRADED_PRICE": 467.05, "FH_PREV_CLS": 441.3, "FH_SETTLE_PRICE": 467.7, "FH_TOT_TRADED_QTY": 3750, "FH_TOT_TRADED_VAL": 295.37, "FH_OPEN_INT": 34375, "FH_CHANGE_IN_OI": -500, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7756.5, "CALCULATED_PREMIUM_VAL": 17.87 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=MCX&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=7400", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "MCX", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 7400, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 65.05, "FH_TRADE_HIGH_PRICE": 77.8, "FH_TRADE_LOW_PRICE": 52.15, "FH_CLOSING_PRICE": 67.3, "FH_LAST_TRADED_PRICE": 67.5, "FH_PREV_CLS": 83.15, "FH_SETTLE_PRICE": 67.3, "FH_TOT_TRADED_QTY": 90375, "FH_TOT_TRADED_VAL": 6746.71, "FH_OPEN_INT": 65500, "FH_CHANGE_IN_OI": 6750, "FH_MARKET_LOT": 125, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 7756.5, "CALCULATED_PREMIUM_VAL": 58.96 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SHRIRAMFIN&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=570", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SHRIRAMFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 570, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 58.55, "FH_TRADE_HIGH_PRICE": 62.15, "FH_TRADE_LOW_PRICE": 55.15, "FH_CLOSING_PRICE": 57, "FH_LAST_TRADED_PRICE": 57, "FH_PREV_CLS": 62.95, "FH_SETTLE_PRICE": 57, "FH_TOT_TRADED_QTY": 34650, "FH_TOT_TRADED_VAL": 217.61, "FH_OPEN_INT": 89100, "FH_CHANGE_IN_OI": -12375, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 623.65, "CALCULATED_PREMIUM_VAL": 20.1 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=SHRIRAMFIN&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=570", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "SHRIRAMFIN", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 570, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 1.5, "FH_TRADE_HIGH_PRICE": 1.5, "FH_TRADE_LOW_PRICE": 1.05, "FH_CLOSING_PRICE": 1.15, "FH_LAST_TRADED_PRICE": 1.15, "FH_PREV_CLS": 1.15, "FH_SETTLE_PRICE": 1.15, "FH_TOT_TRADED_QTY": 153450, "FH_TOT_TRADED_VAL": 876.46, "FH_OPEN_INT": 381150, "FH_CHANGE_IN_OI": -39600, "FH_MARKET_LOT": 825, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 623.65, "CALCULATED_PREMIUM_VAL": 1.8 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=360ONE&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=1040", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "360ONE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1040, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 45.5, "FH_TRADE_HIGH_PRICE": 52.8, "FH_TRADE_LOW_PRICE": 40.7, "FH_CLOSING_PRICE": 52.5, "FH_LAST_TRADED_PRICE": 52.45, "FH_PREV_CLS": 45.35, "FH_SETTLE_PRICE": 52.5, "FH_TOT_TRADED_QTY": 15000, "FH_TOT_TRADED_VAL": 163.49, "FH_OPEN_INT": 51500, "FH_CHANGE_IN_OI": -4500, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1079, "CALCULATED_PREMIUM_VAL": 7.49 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=360ONE&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=1040", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "360ONE", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 1040, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 11.95, "FH_TRADE_HIGH_PRICE": 13.6, "FH_TRADE_LOW_PRICE": 8.7, "FH_CLOSING_PRICE": 8.9, "FH_LAST_TRADED_PRICE": 8.7, "FH_PREV_CLS": 13.4, "FH_SETTLE_PRICE": 8.9, "FH_TOT_TRADED_QTY": 64500, "FH_TOT_TRADED_VAL": 677.47, "FH_OPEN_INT": 68000, "FH_CHANGE_IN_OI": -24000, "FH_MARKET_LOT": 500, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 1079, "CALCULATED_PREMIUM_VAL": 6.67 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=INDIGO&year=2025&expiryDate=30-SEP-2025&optionType=CE&strikePrice=5700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDIGO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5700, "FH_OPTION_TYPE": "CE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 113.6, "FH_TRADE_HIGH_PRICE": 116, "FH_TRADE_LOW_PRICE": 95.35, "FH_CLOSING_PRICE": 99.35, "FH_LAST_TRADED_PRICE": 97.85, "FH_PREV_CLS": 103.95, "FH_SETTLE_PRICE": 99.35, "FH_TOT_TRADED_QTY": 490050, "FH_TOT_TRADED_VAL": 28448.25, "FH_OPEN_INT": 395700, "FH_CHANGE_IN_OI": -2250, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5728.5, "CALCULATED_PREMIUM_VAL": 515.4 } ] }, { "url": "https:\/\/www.nseindia.com\/api\/historicalOR\/foCPV?from=15-09-2025&to=15-09-2025&instrumentType=OPTSTK&symbol=INDIGO&year=2025&expiryDate=30-SEP-2025&optionType=PE&strikePrice=5700", "data": [ { "FH_INSTRUMENT": "OPTSTK", "FH_SYMBOL": "INDIGO", "FH_EXPIRY_DT": "30-Sep-2025", "FH_STRIKE_PRICE": 5700, "FH_OPTION_TYPE": "PE", "FH_MARKET_TYPE": "N", "FH_OPENING_PRICE": 75, "FH_TRADE_HIGH_PRICE": 85.75, "FH_TRADE_LOW_PRICE": 65, "FH_CLOSING_PRICE": 76.75, "FH_LAST_TRADED_PRICE": 77.75, "FH_PREV_CLS": 83.45, "FH_SETTLE_PRICE": 76.75, "FH_TOT_TRADED_QTY": 232200, "FH_TOT_TRADED_VAL": 13414.81, "FH_OPEN_INT": 282150, "FH_CHANGE_IN_OI": 1500, "FH_MARKET_LOT": 150, "FH_TIMESTAMP": "15-Sep-2025", "FH_TIMESTAMP_ORDER": "2025-09-14T18:30:00.000+00:00", "FH_UNDERLYING_VALUE": 5728.5, "CALCULATED_PREMIUM_VAL": 179.41 } ] } ] }